[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TSLW":3,"homepage-market-summary":30,"stock-historical-TSLW":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TSLW","2026-10-07",{"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 TSLA WeeklyPay ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},47.2288,8.586188,"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},18.18,18.24,18.3801,18,18.35,-0.17,-0.93,135016.310084,39.69,15.02,173805.33892932668,12.8,464,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},59.63,168972,61674772.071261,-68.44,"2025-01-27",[183,186,196,207,217,228,239,248,259,266,276,287,298,308,319,328,339,349,359,368,378,387,396,406,416,425,435,443,450,459,468,474,483,494,504,514,523,533,543,554,564,572,579,587,597,607,617,626,637,647,657,667,675,685,694,705,714,724,734,745,756,765,776,785,794,801,809,816,823,831,840,849,858,865,874,881,888,897,905,912,921,929,936,943,952,959,967,975,984,992,1000,1008,1016,1024,1033,1040,1047,1055,1063,1071,1079,1087,1096,1104,1111,1118,1125,1133,1140,1148,1156,1164,1170,1177,1184,1190,1197,1204,1210,1218,1226,1233,1241,1249,1256,1265,1271,1276,1284,1293,1301,1309,1316,1323,1328,1335,1343,1350,1356,1362,1369,1375,1383,1391,1398,1406,1412,1419,1424,1432,1440,1448,1454,1461,1469,1476,1483,1492,1498,1506,1511,1519,1527,1535,1543,1551,1559,1567,1576,1585,1594,1601,1609,1618,1627,1634,1640,1647,1655,1664,1672,1680,1687,1695,1703,1710,1718,1724,1730,1734,1741,1750,1759,1767,1774,1782,1790,1797,1804,1811,1819,1828,1836,1845,1852,1861,1869,1878,1884,1891,1897,1905,1913,1921,1928,1936,1943,1950,1959,1967,1975,1983,1991,1996,2004,2013,2021,2028,2035,2043,2050,2058,2067,2074,2082,2090,2096,2103,2111,2119,2126,2135,2141,2150,2158,2166,2173,2181,2190,2199,2206,2214,2222,2230,2236,2244,2251,2259,2267,2276,2284,2293,2301,2308,2316,2322,2329,2335,2343,2352,2360,2369,2375,2382,2389,2397,2404,2412,2419,2424,2431,2437,2442,2451,2457,2464,2469,2472,2479,2485,2493,2497,2501,2506,2510,2517,2524,2531,2537,2543,2549,2556,2561,2567,2573,2579,2588,2593,2599,2604,2611,2616,2622,2628,2636,2644,2649,2656,2663,2669,2674,2682,2688,2696,2703,2710,2717,2725,2732,2739,2747,2755,2762,2765,2774,2782,2790,2798,2805,2811,2816,2824,2827,2829,2831,2833,2835,2838,2841,2846,2850,2857,2861,2867,2874,2880,2889,2896,2902,2908,2914,2920,2927,2933,2939],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},990,18.1417,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-06",18.46,18.5,18.26,0.12,0.66,54822.557493,1034,18.3607,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-05",17.74,18.4,17.47,18.23,0.28,1.56,104514.407867,1095,18.2092,{"date":208,"open":209,"high":210,"low":209,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",17.38,18.16,17.95,0.95,5.59,153229.645144,1721,17.9406,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-01",17.11,17.301,16.99,17,-0.01,-0.06,71338.747019,1077,17.1231,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-30",16.93,17.045,16.569,17.01,0.06,0.35,80321.41292,1644,16.8224,{"date":240,"open":241,"high":241,"low":242,"close":243,"change":244,"percent_change":136,"volume":245,"transactions":246,"vwap":247},"2026-09-29",17.29,16.88,16.95,-0.26,127957.401957,1602,16.9718,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",17.85,17.86,17.1799,17.21,-1.01,-5.54,62970.267026,1694,17.4632,{"date":260,"open":261,"high":261,"low":211,"close":262,"change":150,"percent_change":80,"volume":263,"transactions":264,"vwap":265},"2026-09-25",19.035,18.22,182349.380825,1569,18.2289,{"date":267,"open":189,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-24",18.81,18.44,18.57,-0.11,-0.59,99439.804064,783,18.6211,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-23",18.7,19.04,18.54,18.68,0.055,0.3,44187.364458,833,18.7583,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-22",18.56,18.6778,18.3201,18.625,0.255,1.39,51996.997096,1195,18.5191,{"date":299,"open":300,"high":301,"low":300,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-21",18.15,18.55,18.37,0.46,2.57,122572.119763,970,18.3733,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-18",18.14,18.3,17.76,17.91,-0.1757,-0.97,174452.633492,1311,17.9355,{"date":320,"open":17,"high":189,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-17",17.96,18.0857,0.4857,2.76,52158.280747,823,18.174,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-16",17.61,17.975,17.42,17.6,0.1,0.57,54448.714422,728,17.6466,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":296,"vwap":348},"2026-09-15",17.57,17.804,17.35,17.5,-0.15,-0.85,47344.899855,17.5932,{"date":350,"open":351,"high":352,"low":353,"close":351,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-14",17.65,18.12,17.56,-0.49,-2.7,81251.062151,1063,17.7108,{"date":360,"open":361,"high":311,"low":362,"close":310,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-11",18.09,17.98,0.08,0.44,169538.999923,952,18.103,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":157,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-10",17.87,18.39,17.78,18.06,-1.31,27898.35114,781,18.1598,{"date":379,"open":380,"high":381,"low":311,"close":311,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-09",18.34,18.72,-0.05,-0.27,51698.988893,1022,18.4372,{"date":388,"open":351,"high":389,"low":390,"close":21,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-08",18.41,17.63,0.76,4.32,151185.88073,1146,18.0639,{"date":397,"open":352,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-04",18.209,17.48,17.59,-1.41,-7.42,172225.925948,2791,17.7383,{"date":407,"open":408,"high":409,"low":408,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-03",18.28,19.38,19,1.18,6.62,135870.247107,1392,19.0442,{"date":417,"open":362,"high":362,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-02",17.3997,17.82,0.03,0.17,62729.208562,1083,17.631,{"date":426,"open":427,"high":428,"low":333,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-01",18.01,18.03,17.79,-0.65,-3.52,74012.484533,1226,17.8353,{"date":436,"open":437,"high":189,"low":437,"close":269,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-31",17.19,0.88,5.01,53678.061493,1001,18.1795,{"date":444,"open":20,"high":361,"low":445,"close":353,"change":446,"percent_change":447,"volume":448,"transactions":423,"vwap":449},"2026-08-28",17.33,-0.37,-2.06,59026.660755,17.6651,{"date":451,"open":452,"high":321,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-27",17.34,17.93,0.59,3.4,40218.989139,737,17.7464,{"date":460,"open":461,"high":462,"low":463,"close":452,"change":116,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-26",17.37,17.685,17.1901,-1.81,54363.047665,1054,17.357,{"date":469,"open":341,"high":211,"low":341,"close":470,"change":234,"percent_change":471,"volume":472,"transactions":466,"vwap":473},"2026-08-25",17.66,0.34,46321.663463,17.7264,{"date":475,"open":476,"high":371,"low":477,"close":333,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-24",18.345,17.54,-1,-5.38,62060.599509,1464,17.9017,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-21",17.8,18.8,17.64,18.6,1.04,5.92,82570.746342,1086,18.3827,{"date":495,"open":496,"high":497,"low":498,"close":353,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-20",17.53,17.581,17.1509,-0.33,-1.84,37990.268595,924,17.4324,{"date":505,"open":506,"high":507,"low":222,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-19",17.125,17.9,17.89,0.89,5.24,90973.295005,1092,17.519,{"date":515,"open":516,"high":253,"low":517,"close":222,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-18",16.78,16.6703,-0.2,-1.16,124574.18914,1386,17.0342,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":101,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-17",17.27,17.44,17.05,17.2,-1.71,36158.021144,1047,17.2049,{"date":534,"open":535,"high":536,"low":537,"close":344,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-14",17.51,18.05,17.12,0.09,0.52,89786.423439,1368,17.629,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-13",16.59,17.46,16.5,17.41,0.8,4.82,55296.023287,1171,17.143,{"date":555,"open":556,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-12",17.13,16.41,16.61,-0.36,-2.12,33413.359681,1202,16.6393,{"date":565,"open":230,"high":219,"low":566,"close":567,"change":568,"percent_change":212,"volume":569,"transactions":570,"vwap":571},"2026-08-11",16.82,16.97,0.16,35769.755199,869,16.9621,{"date":573,"open":574,"high":242,"low":574,"close":575,"change":382,"percent_change":101,"volume":576,"transactions":577,"vwap":578},"2026-08-10",16.625,16.81,28958.497325,853,16.7701,{"date":580,"open":581,"high":506,"low":582,"close":583,"change":454,"percent_change":584,"volume":585,"transactions":512,"vwap":586},"2026-08-07",16.48,16.43,16.86,3.63,59211.186323,16.7748,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":346,"volume":594,"transactions":595,"vwap":596},"2026-08-06",16.18,16.49,16.075,16.27,-0.14,59343.125363,962,16.2855,{"date":598,"open":599,"high":600,"low":601,"close":557,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-05",16.51,16.74,16.21,-0.38,-2.26,56714.813681,1197,16.5157,{"date":608,"open":545,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-04",16.89,16.38,16.79,0.385,2.35,80817.297475,1329,16.6298,{"date":618,"open":619,"high":620,"low":619,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":492,"vwap":625},"2026-08-03",15.72,16.585,16.405,0.545,3.44,60377.663102,16.2916,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-31",15.76,16.09,15.3,15.86,0.18,1.15,129451.054084,1291,15.6324,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":392,"volume":644,"transactions":645,"vwap":646},"2026-07-30",15.38,15.809,15.2799,15.68,0.65,112366.509243,1145,15.6329,{"date":648,"open":649,"high":650,"low":26,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-29",15.56,15.65,15.03,-0.55,-3.53,156661.634307,1746,15.3647,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":121,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-28",15.48,15.8,15.2101,15.58,-0.76,137110.148677,1958,15.4914,{"date":668,"open":629,"high":669,"low":670,"close":671,"change":150,"percent_change":131,"volume":672,"transactions":673,"vwap":674},"2026-07-27",16.185,15.46,15.7,76251.896237,1742,15.7589,{"date":676,"open":558,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-24",16.62,15.705,16.05,-0.46,-2.79,185258.03055,2278,16.0155,{"date":686,"open":687,"high":687,"low":688,"close":599,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-23",17.94,16.3,-3.54,-17.66,271689.070542,4972,16.972,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-22",20.15,20.39,19.995,20.05,-0.34,-1.67,63176.551793,1297,19.8505,{"date":706,"open":707,"high":708,"low":707,"close":697,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-21",19.81,20.65,0.64,3.24,37052.739643,1090,20.3476,{"date":715,"open":716,"high":717,"low":718,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-20",20.75,20.81,19.75,-0.9701,-4.68,62081.49633,1659,20.1238,{"date":725,"open":717,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-17",21,20.4804,20.7201,-0.6399,-3,45839.374744,1082,20.7703,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-16",21.54,21.66,21.04,21.36,-0.2815,-1.3,84681.48283,1161,21.3357,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-15",21.96,22.39,21.41,21.6415,-0.0885,-0.41,34813.553793,1004,21.7216,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":334,"percent_change":303,"volume":762,"transactions":763,"vwap":764},"2026-07-14",21.94,22.1,21.6745,21.73,95588.047322,973,21.8562,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":774,"vwap":775},"2026-07-13",22.35,22.36,21.471,21.63,-1.07,-4.71,95262.700822,1192,21.7454,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-10",22.89,23.09,22.5,22.7,0.01,0.04,60300,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-09",21.81,22.75,21.64,22.69,0.82,3.75,42500,{"date":795,"open":796,"high":796,"low":797,"close":798,"change":126,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-07-08",22.16,21.6,21.87,-2.58,80400,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":772,"volume":808,"transactions":9,"vwap":806},"2026-07-07",23.33,23.47,22.4,22.45,-1.11,46300,{"date":810,"open":811,"high":812,"low":770,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-06",22.12,23.56,1.62,7.38,74100,{"date":817,"open":818,"high":819,"low":820,"close":758,"change":560,"percent_change":821,"volume":822,"transactions":9,"vwap":758},"2026-07-02",24.22,24.41,21.7,-8.81,135400,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":283,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-07-01",23.74,24.54,23.62,24.059999,1.26,52200,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-30",22.77,24,22.73,23.76,0.54,2.33,52100,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-29",21.14,23.24,21.072001,23.22,1.95,9.17,97800,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-26",20.57,21.755,20.56,21.27,0.39,1.87,56400,{"date":859,"open":860,"high":861,"low":862,"close":860,"change":224,"percent_change":863,"volume":864,"transactions":9,"vwap":860},"2026-06-25",20.88,21.09,20.7,-0.29,38700,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-24",21.3,21.57,20.8,20.94,-0.42,-1.97,40000,{"date":875,"open":796,"high":876,"low":877,"close":739,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":739},"2026-06-23",22.19,21.26,-1.64,-7.13,131600,{"date":882,"open":883,"high":884,"low":883,"close":885,"change":234,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-06-22",22.24,23.52,23,0.26,139900,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-18",22.85,22.97,21.879,22.94,0.29,1.28,97700,{"date":898,"open":899,"high":900,"low":780,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-17",23.01,23.26,22.65,-0.57,-2.45,121900,{"date":906,"open":907,"high":836,"low":908,"close":845,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":845},"2026-06-16",23.16,22.98,-0.45,-1.9,105600,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-15",23.71,23.92,23.42,23.67,0.24,1.02,86400,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":856,"volume":928,"transactions":9,"vwap":926},"2026-06-12",23.030001,23.48,22.15,23.43,0.43,101300,{"date":930,"open":931,"high":885,"low":932,"close":885,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":885},"2026-06-11",22.2,21.75,1.23,5.65,72600,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":771,"percent_change":720,"volume":942,"transactions":9,"vwap":941},"2026-06-10",22.41,22.765,21.692,21.77,107100,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-09",23.84,24.31,22.01,22.84,-0.84,-3.55,122800,{"date":953,"open":833,"high":954,"low":781,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-08",23.9,23.68,0.96,4.23,96700,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":910,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-06-05",24.73,25.08,22.53,22.72,-7.72,181200,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":446,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-06-04",24.79,25.19,24.57,24.62,-1.48,55300,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-03",24.71,25.72,24.47,24.99,-0.045,-0.18,103800,{"date":985,"open":986,"high":987,"low":988,"close":987,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":987},"2026-06-02",24.7,25.035,24.34,0.565,2.31,80700,{"date":993,"open":994,"high":995,"low":996,"close":979,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":979},"2026-06-01",25.31,25.37,24.44,-1.7,-6.5,90700,{"date":1001,"open":1002,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-29",26.48,25.61,26.17,-0.39,-1.47,105100,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":783,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-05-28",26.31,26.7,26.21,26.56,0.15,161600,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1015,"transactions":9,"vwap":1021},"2026-05-27",26.6,26.83,26.134,26.52,0.53,2.04,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-26",25.77,26.059999,25.5,25.99,0.325,1.27,209900,{"date":1034,"open":1035,"high":1027,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":887,"transactions":9,"vwap":1037},"2026-05-22",25.46,25.3,25.665,0.525,2.09,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":420,"percent_change":191,"volume":1046,"transactions":9,"vwap":1045},"2026-05-21",25.415,25.65,24.78,25.14,69100,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1050,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1050},"2026-05-20",24.4,25.11,24.35,0.99,4.1,160100,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":680,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-05-19",23.99,24.18,23.38,24.12,-1.87,85300,{"date":1064,"open":1065,"high":1036,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-18",25.21,24.23,24.58,-1.19,-4.62,198800,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1026,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1026},"2026-05-15",26.64,26.659,25.71,-1.56,-5.71,133700,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":863,"volume":1086,"transactions":9,"vwap":1084},"2026-05-14",27.61,27.87,27.17,27.33,-0.08,179900,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-13",26.77,28.01,26.33,27.41,0.87,3.28,386700,{"date":1097,"open":1098,"high":1099,"low":1026,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-12",27.15,27.535,26.54,-0.87,-3.17,133000,{"date":1105,"open":978,"high":1106,"low":1107,"close":1092,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1092},"2026-05-11",27.7,25.36,0.97,3.67,213900,{"date":1112,"open":1113,"high":1114,"low":1113,"close":1115,"change":411,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-05-08",25.53,26.65,26.44,4.67,147900,{"date":1119,"open":1120,"high":1028,"low":1121,"close":1122,"change":1052,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-05-07",24.88,24.6,25.26,4.08,262900,{"date":1126,"open":804,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-06",24.51,23.3,24.27,0.61,2.58,241600,{"date":1134,"open":1135,"high":826,"low":1136,"close":1137,"change":22,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-05-05",24.11,23.625,23.66,-0.71,101500,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":863,"volume":1147,"transactions":9,"vwap":1145},"2026-05-04",23.65,24.038,23.35,23.83,-0.07,79200,{"date":1149,"open":1150,"high":1151,"low":1152,"close":954,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":954},"2026-05-01",23.27,24.315,23.07,0.71,3.06,193500,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":454,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-04-30",22.62,23.39,22.27,23.19,2.61,169500,{"date":1165,"open":788,"high":1166,"low":748,"close":1167,"change":518,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-04-29",22.8,22.6,-0.88,216400,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1166,"change":22,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1166},"2026-04-28",22.66,23.25,22.64,-0.74,90000,{"date":1178,"open":1179,"high":1180,"low":1181,"close":891,"change":22,"percent_change":1182,"volume":1183,"transactions":9,"vwap":891},"2026-04-27",22.56,23.13,21.97,-0.73,118300,{"date":1185,"open":891,"high":1186,"low":835,"close":1187,"change":886,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-04-24",23.584,23.14,1.14,162300,{"date":1191,"open":1192,"high":825,"low":963,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-23",23.049999,22.88,-1.05,-4.39,224200,{"date":1198,"open":915,"high":1199,"low":1200,"close":1201,"change":538,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-04-22",24.32,23.8,23.93,0.38,116000,{"date":1205,"open":996,"high":996,"low":1206,"close":945,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":945},"2026-04-21",23.825,-0.5,-2.05,93000,{"date":1211,"open":1212,"high":1213,"low":1214,"close":988,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":988},"2026-04-20",25.059999,25.29,24.035,-0.75,-2.99,127200,{"date":1219,"open":977,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-17",25.715,24.485,25.09,0.81,3.34,151900,{"date":1227,"open":1228,"high":826,"low":1229,"close":1230,"change":518,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-04-16",24.53,23.763,24.28,-0.82,130000,{"date":1234,"open":1235,"high":1236,"low":806,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-15",22.63,24.65,24.48,2.02,8.99,243600,{"date":1242,"open":1243,"high":1244,"low":787,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-14",21.93,22.665,22.46,0.83,3.84,74900,{"date":1250,"open":739,"high":1251,"low":1252,"close":770,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":770},"2026-04-13",21.894,21.24,0.13,0.6,162800,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-10",21.31,21.59,21.07,21.5,0.23,1.08,128500,{"date":1266,"open":1260,"high":1267,"low":1268,"close":854,"change":632,"percent_change":1269,"volume":1270,"transactions":9,"vwap":854},"2026-04-09",21.52,20.675,0.85,134600,{"date":1272,"open":1235,"high":790,"low":1273,"close":861,"change":162,"percent_change":1274,"volume":1275,"transactions":9,"vwap":861},"2026-04-08",20.9,-1.17,104300,{"date":1277,"open":749,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-07",21.43,20.68,21.34,-0.51,-2.33,202700,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-06",22.59,22.92,21.37,21.85,-0.72,-3.19,126500,{"date":1294,"open":1295,"high":1296,"low":780,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-04-02",22.91,23.29,22.57,-1.62,-6.7,100800,{"date":1302,"open":834,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-04-01",24.295,23.63,24.19,0.73,3.11,152600,{"date":1310,"open":1311,"high":1312,"low":901,"close":1313,"change":933,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-03-31",22.67,23.55,23.46,5.53,189300,{"date":1317,"open":908,"high":1152,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-30",21.98,22.23,-0.63,-2.76,128600,{"date":1324,"open":916,"high":916,"low":1325,"close":1326,"change":949,"percent_change":689,"volume":1327,"transactions":9,"vwap":1326},"2026-03-27",22.68,22.86,167800,{"date":1329,"open":819,"high":826,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-26",23.645,23.7,-1.02,-4.13,125200,{"date":1336,"open":980,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-25",25.45,24.64,24.72,0.27,1.1,104200,{"date":1344,"open":1345,"high":1346,"low":1345,"close":1347,"change":1014,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-03-24",24.049999,24.8,24.45,0.62,149600,{"date":1351,"open":955,"high":1352,"low":955,"close":1353,"change":1306,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-03-23",24.66,24.3,3.1,279700,{"date":1357,"open":1358,"high":1358,"low":1296,"close":1359,"change":23,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-03-20",24.55,23.57,-3.8,437100,{"date":1363,"open":1364,"high":1364,"low":1365,"close":1366,"change":478,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-03-19",25.12,24.401,24.5,-3.92,291800,{"date":1370,"open":1371,"high":1372,"low":1035,"close":1028,"change":1373,"percent_change":464,"volume":1374,"transactions":9,"vwap":1028},"2026-03-18",26.040001,26.3,-0.47,193800,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1340,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-03-17",25.78,26.049999,25.56,25.97,1.05,166500,{"date":1384,"open":1075,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-16",26.35,25.63,25.7,0.05,0.19,173800,{"date":1392,"open":1393,"high":1394,"low":1113,"close":1043,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1043},"2026-03-13",26.23,26.285,-0.28,-1.08,183700,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":254,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-03-12",26.78,26.8,25.895,25.93,-3.75,126000,{"date":1407,"open":1002,"high":1408,"low":1002,"close":1409,"change":1410,"percent_change":1411,"volume":920,"transactions":9,"vwap":1409},"2026-03-11",27.54,26.94,0.72,2.75,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":783,"percent_change":1014,"volume":1418,"transactions":9,"vwap":1417},"2026-03-10",26.43,26.81,26.18,26.22,110000,{"date":1420,"open":1421,"high":1385,"low":1422,"close":1416,"change":1085,"percent_change":101,"volume":1423,"transactions":9,"vwap":1416},"2026-03-09",25.47,24.87,133900,{"date":1425,"open":1414,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-06",26.66,26.13,26.26,-0.705,-2.61,158600,{"date":1433,"open":1434,"high":1083,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-05",26.68,26.5,26.965,-0.035,-0.13,85200,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":489,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-03-04",26.34,27.185,26.12,27,4.01,107600,{"date":1449,"open":1450,"high":1417,"low":1451,"close":1452,"change":346,"percent_change":1102,"volume":1453,"transactions":9,"vwap":1452},"2026-03-03",26.09,25.4,25.96,123400,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1415,"change":46,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1415},"2026-03-02",25.81,26.88,25.634,-0.78,91200,{"date":1462,"open":1463,"high":1464,"low":1114,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-02-27",27.08,27.345,27.02,-0.44,-1.6,77300,{"date":1470,"open":1471,"high":1472,"low":1098,"close":1473,"change":1175,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-02-26",28.030001,28.205,27.46,-2.62,57000,{"date":1477,"open":1478,"high":1479,"low":1478,"close":1480,"change":709,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-02-25",27.72,28.33,28.2,2.32,78600,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-02-24",26.72,27.64,26.685,27.56,0.84,3.14,106900,{"date":1493,"open":1494,"high":1494,"low":1010,"close":1485,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1485},"2026-02-23",27.39,-1.28,-4.57,154800,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-02-20",27.76,28.23,27.59,28,0,92500,{"date":1507,"open":1478,"high":1508,"low":1092,"close":1503,"change":1509,"percent_change":72,"volume":1510,"transactions":9,"vwap":1503},"2026-02-19",28.3,0.02,78700,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":72,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-02-18",28.0049992,28.43,27.9,27.98,0.25,73200,{"date":1520,"open":1521,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-02-17",28.16,27.13,27.91,-0.81,-2.82,94700,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":234,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2026-02-13",28.53,29.23,28.19,28.72,0.21,115300,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":23,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2026-02-12",29.8,30.229,28.47,28.66,-3.14,127000,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1262,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2026-02-11",29.66,30.3,29.01,29.59,0.78,118000,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":643,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2026-02-10",28.81,29.5,28.77,29.36,2.26,114700,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":174,"volume":1566,"transactions":9,"vwap":1564},"2026-02-09",28.24,29.030001,27.95,28.71,0.285,87400,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-02-06",27.5,28.74,27.32,28.425,1.215,4.47,173500,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-02-05",27.28,27.65,26.47,27.21,-0.785,-2.8,328900,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-02-04",29.26,29.51,27.45,27.995,-1.325,-4.52,256000,{"date":1595,"open":1596,"high":1597,"low":1540,"close":1598,"change":223,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2026-02-03",29.63,29.9,29.32,-0.03,163500,{"date":1602,"open":1587,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-02-02",29.769,28.76,29.33,-1.1,-3.61,155300,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-01-30",30,31.2,29.77,30.43,1.185,4.05,267700,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-01-29",31.1,31.192,29.09,29.245,-1.285,-4.21,272700,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1388,"percent_change":568,"volume":1633,"transactions":9,"vwap":1632},"2026-01-28",30.55,31.08,30.425,30.53,149900,{"date":1635,"open":1636,"high":1636,"low":1637,"close":1638,"change":559,"percent_change":1274,"volume":1639,"transactions":9,"vwap":1638},"2026-01-27",31.12,30.46,30.48,179600,{"date":1641,"open":1642,"high":1642,"low":1643,"close":1644,"change":136,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2026-01-26",31.77,30.79,30.84,-4.67,121500,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":334,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2026-01-23",32.049999,32.55,31.89,32.35,0.31,141000,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-01-22",31.049999,32.315,30.9,32.25,1.43,4.64,174700,{"date":1665,"open":1666,"high":1667,"low":1613,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-01-21",30.01,31.35,30.82,1.075,3.61,156800,{"date":1673,"open":1674,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-01-20",30.71,29.6,29.745,-1.955,-6.17,227400,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":782,"percent_change":420,"volume":1686,"transactions":9,"vwap":1685},"2026-01-16",31.83,32.37,31.49,31.7,216900,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1207,"volume":1694,"transactions":9,"vwap":1692},"2026-01-15",32.040001,32.31,31.685,31.69,-0.16,108500,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":126,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2026-01-14",32.21,32.26,31.3,31.85,-1.79,189800,{"date":1704,"open":1705,"high":1706,"low":1697,"close":1707,"change":38,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2026-01-13",32.88,32.89,32.43,-0.67,150100,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1253,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2026-01-12",31.91,33.14,31.752,32.65,0.4,196800,{"date":1719,"open":1642,"high":1720,"low":1612,"close":1721,"change":1246,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2026-01-09",32.83,32.52,2.62,206000,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1692,"change":471,"percent_change":1263,"volume":1729,"transactions":9,"vwap":1692},"2026-01-08",31.02,31.8,30.8,209400,{"date":1731,"open":1732,"high":1712,"low":1667,"close":1667,"change":593,"percent_change":1466,"volume":1733,"transactions":9,"vwap":1667},"2026-01-07",31.71,165700,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1684,"change":1298,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1684},"2026-01-06",32.74,32.79,31.11,-4.89,263600,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2026-01-05",32.67,33.6,32.529,33.11,0.77,2.38,241700,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2026-01-02",33.99,34.09,32.080002,32.34,-1.03,-3.09,381300,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":909,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-12-31",33.88,33.94,33.36,33.37,-1.33,196700,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1466,"percent_change":1495,"volume":1773,"transactions":9,"vwap":1772},"2025-12-30",34.49,34.57,33.785,33.82,190700,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-12-29",35.02,35.13,34.26,-1.95,-5.39,205600,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":949,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-12-26",37.2,37.41,36.055,36.21,-2.27,273100,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1085,"percent_change":38,"volume":1796,"transactions":9,"vwap":1795},"2025-12-24",37.31,37.563,36.36,37.049999,128000,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1395,"percent_change":1215,"volume":1803,"transactions":9,"vwap":1802},"2025-12-23",37.54,37.6,36.92,37.13,175100,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1785,"change":886,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1785},"2025-12-22",37.52,38.359,37.16,0.7,343200,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":700,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-12-19",37.95,38.014999,36.66,37.15,-0.91,530100,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-12-18",36.99,38.12,36.53,37.49,1.58,4.4,244600,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-12-17",37.78,38.5,35.91,-2.1,-5.52,412400,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-12-16",36.31,38.16,35.84,38.0099983,1.3,3.54,266300,{"date":1846,"open":1847,"high":1848,"low":1847,"close":1849,"change":489,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-12-15",35.93,37.27,36.71,2.92,361600,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-12-12",34.65,36.029999,34.075001,35.67,1.07,3.09,353600,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":602,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-12-11",34.8,34.815,33.936,34.6,-1.09,106800,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-12-10",34.48,35.45,34.28,34.98,0.55,1.6,198100,{"date":1879,"open":1880,"high":1881,"low":1744,"close":1882,"change":454,"percent_change":1883,"volume":1397,"transactions":9,"vwap":1882},"2025-12-09",33.71,35.070999,34.43,1.74,{"date":1885,"open":1866,"high":1863,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-12-08",33.54,33.84,-2,-5.58,236400,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1840,"change":420,"percent_change":363,"volume":1896,"transactions":9,"vwap":1840},"2025-12-05",35.66,36.19,35.5,247300,{"date":1898,"open":1899,"high":1840,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-12-04",35.37,34.95,35.81,0.69,1.96,164800,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-12-03",33.77,35.16,35.12,1.67,4.99,241300,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":101,"volume":1920,"transactions":9,"vwap":1918},"2025-12-02",33.68,34.099998,32.754,33.45,-0.099,220600,{"date":1922,"open":1746,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1194,"volume":1927,"transactions":9,"vwap":1925},"2025-12-01",33.72,33.0099983,33.549,-0.356,222300,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":438,"volume":1935,"transactions":9,"vwap":1933},"2025-11-28",33.64,34.12,33.55,33.905,0.295,189200,{"date":1937,"open":1764,"high":1938,"low":1939,"close":1940,"change":1809,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-11-26",33.62,32.63,33.61,2.13,262100,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":632,"percent_change":1875,"volume":1949,"transactions":9,"vwap":1948},"2025-11-25",32.46,32.965,31.646,32.91,251000,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-11-24",31.32,33.09,31.21,32.73,2.23,7.31,365800,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":354,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-11-21",31.52,31.68,29.91,30.5,-1.58,808400,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":346,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-11-20",32.86,34.18,30.94,30.99,-2.67,541600,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1340,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-11-19",31.99,32.53,31.275,31.84,0.86,219500,{"date":1984,"open":1977,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-11-18",32.236,30.824,31.57,-0.68,-2.11,360000,{"date":1992,"open":1952,"high":1993,"low":1994,"close":1660,"change":334,"percent_change":1653,"volume":1995,"transactions":9,"vwap":1660},"2025-11-17",33.69,31.31,613700,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":632,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-11-14",30.36,32.96,30.15,32.15,0.56,740000,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-11-13",34.02,34.127,31.5,31.97,-2.825,-8.12,406500,{"date":2014,"open":2015,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-11-12",35.95,34.386,34.795,-0.845,-2.37,252000,{"date":2022,"open":2023,"high":1847,"low":2024,"close":2025,"change":652,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-11-11",35.7,35,35.64,-1.52,157700,{"date":2029,"open":2030,"high":2031,"low":2032,"close":1894,"change":1981,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1894},"2025-11-10",35.74,36.645,35.099998,2.43,346100,{"date":2036,"open":2037,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-11-07",36.11,34.53,35.33,-1.66,-4.49,492400,{"date":2044,"open":2045,"high":2046,"low":2047,"close":1821,"change":1965,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1821},"2025-11-06",38.61,39.022999,35.89,-4.1,317600,{"date":2051,"open":1800,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-11-05",38.98,36.49,38.57,1.78,4.84,228500,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-11-04",37.9,38.33,36.74,36.79,-2.35,-6,283700,{"date":2068,"open":2069,"high":25,"low":2070,"close":2071,"change":1153,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-11-03",38,37.74,39.14,1.85,472100,{"date":2075,"open":1806,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-10-31",38.589,37.225,38.43,1.57,4.26,445200,{"date":2083,"open":2084,"high":1807,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-10-30",37.99,36.8,36.86,-2.14,-5.49,274100,{"date":2091,"open":2092,"high":2093,"low":1822,"close":2094,"change":72,"percent_change":632,"volume":2095,"transactions":9,"vwap":2094},"2025-10-29",39.12,39.33,39,321400,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":1269,"percent_change":1956,"volume":2102,"transactions":9,"vwap":2101},"2025-10-28",38.19,39.5,37.935,38.93,436100,{"date":2104,"open":2086,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-10-27",38.835,36.75,38.080002,1.06,2.86,410300,{"date":2112,"open":2078,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-10-24",38.83,36.7,37.02,-1.57,-4.07,666600,{"date":2120,"open":2121,"high":2122,"low":1776,"close":2123,"change":2124,"percent_change":324,"volume":2125,"transactions":9,"vwap":2123},"2025-10-23",35.73,38.679,38.59,1.035,370400,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-10-22",38.07,38.2,36.56,37.555,-0.435,-1.15,288700,{"date":2136,"open":2061,"high":2137,"low":2138,"close":2084,"change":354,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2084},"2025-10-21",38.64,37.975,-1.27,178700,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-10-20",38.3,38.71,37.82,38.48,0.22,0.58,409200,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":87,"volume":2157,"transactions":9,"vwap":2155},"2025-10-17",36.69,38.46,36.68,38.26,1.13,514700,{"date":2159,"open":2160,"high":2161,"low":2162,"close":1802,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":1802},"2025-10-16",37.79,38.25,36.41,-0.64,-1.69,315400,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":73,"percent_change":829,"volume":2172,"transactions":9,"vwap":2171},"2025-10-15",37.71,38.42,36.93,37.77,263200,{"date":2174,"open":2175,"high":2171,"low":2176,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-10-14",36.98,36.099998,37.3,-1.38,-3.57,181600,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-10-13",37.22,38.72,37,38.68,2.3,6.32,347100,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-10-10",38.89,39.51,36.16,36.38,-2.29,-5.92,463900,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":871,"percent_change":771,"volume":2205,"transactions":9,"vwap":2204},"2025-10-09",38.4,38.79,37.75,38.67,333100,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":1902,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-10-08",38.94,39.34,37.552,39.09,1.8,260200,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2201,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2201},"2025-10-07",39.98,40.5,38.35,-2.215,-5.45,393000,{"date":2223,"open":2224,"high":2225,"low":2113,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-10-06",39.060001,40.659,40.615,1.545,3.95,479500,{"date":2231,"open":2232,"high":2233,"low":1800,"close":2234,"change":53,"percent_change":2040,"volume":2235,"transactions":9,"vwap":2234},"2025-10-03",40.54,40.88,39.07,800300,{"date":2237,"open":2238,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-10-02",43.59,39.66,39.73,-2.57,-6.08,483200,{"date":2245,"open":2232,"high":2246,"low":2247,"close":2248,"change":1876,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2248},"2025-10-01",42.595,40.363,42.3,3.93,243800,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":927,"volume":2258,"transactions":9,"vwap":2256},"2025-09-30",40.3,40.72,39.45,40.7,0.175,278600,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":1495,"volume":2266,"transactions":9,"vwap":2264},"2025-09-29",40.69,41.35,40.13,40.525,-0.525,254200,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-09-26",39.8,41.25,38.95,41.049999,1.79,4.56,409900,{"date":2277,"open":2278,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2280},"2025-09-25",40.53,38.65,39.26,-2.13,-5.15,403800,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-09-24",39.92,41.52,39.88,41.39,1.86,4.71,342100,{"date":2294,"open":2295,"high":146,"low":2296,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-09-23",40.87,39.3,39.53,-0.9,-2.23,150500,{"date":2302,"open":2263,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":1381,"volume":2307,"transactions":9,"vwap":2305},"2025-09-22",41.619,39.9,40.43,0.42,483900,{"date":2309,"open":2310,"high":2305,"low":2311,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-09-19",39.71,39.52,40.0099983,0.94,2.41,502000,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2234,"change":23,"percent_change":1282,"volume":2321,"transactions":9,"vwap":2234},"2025-09-18",40.34,40.67,39.0089989,419600,{"date":2323,"open":2101,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":1188,"volume":2328,"transactions":9,"vwap":2326},"2025-09-17",40.281,38.219,40,0.45,285800,{"date":2330,"open":2045,"high":2310,"low":2331,"close":2332,"change":933,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2332},"2025-09-16",38.39,39.55,3.21,285100,{"date":2336,"open":2337,"high":2326,"low":2338,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-09-15",39.68,37.5,38.32,1.21,3.26,501700,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-09-12",34.4,37.19,34.305,37.11,3.01,8.83,574200,{"date":2353,"open":2354,"high":2355,"low":2356,"close":1916,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":1916},"2025-09-11",32.105,34.137,31.88,2.235,7.01,396200,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2365},"2025-09-10",32.060001,32.747,31.65,31.865,0.065,0.2,210800,{"date":2370,"open":2371,"high":2372,"low":2373,"close":1727,"change":783,"percent_change":1253,"volume":2374,"transactions":9,"vwap":1727},"2025-09-09",31.87,32.16,31.48,234600,{"date":2376,"open":2377,"high":1924,"low":2378,"close":2379,"change":1524,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2379},"2025-09-08",32.57,31.54,31.76,-2.49,249800,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2377,"change":294,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2377},"2025-09-05",32.2,33.040001,31.854,4.46,440100,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":303,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2394},"2025-09-04",30.95,31.233,30.45,31.18,1.5,184200,{"date":2398,"open":2399,"high":2400,"low":2000,"close":2401,"change":2402,"percent_change":1910,"volume":2403,"transactions":9,"vwap":2401},"2025-09-03",30.87,31.67,30.72,0.505,319900,{"date":2405,"open":2000,"high":2406,"low":2407,"close":2408,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2408},"2025-09-02",30.628,29.82,30.215,-1.815,-5.67,341500,{"date":2413,"open":2414,"high":2415,"low":2379,"close":2416,"change":1765,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2416},"2025-08-29",33.51,33.9,32.029999,-3.99,1003300,{"date":2420,"open":2421,"high":2422,"low":1736,"close":1763,"change":909,"percent_change":1765,"volume":2423,"transactions":9,"vwap":1763},"2025-08-28",33.98,34.15,138300,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":38,"percent_change":430,"volume":2430,"transactions":9,"vwap":2429},"2025-08-27",34.029999,34.39,33.73,33.81,99900,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2426,"change":1875,"percent_change":2436,"volume":2423,"transactions":9,"vwap":2426},"2025-08-26",33.26,34.080002,33.117,1.64,{"date":2438,"open":1939,"high":2439,"low":2372,"close":2440,"change":927,"percent_change":1842,"volume":2441,"transactions":9,"vwap":2440},"2025-08-25",33.8,33.48,242900,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2447},"2025-08-22",30.97,33.23,30.73,33.049999,2.24,7.27,238600,{"date":2452,"open":2453,"high":1994,"low":2454,"close":2455,"change":1466,"percent_change":401,"volume":2456,"transactions":9,"vwap":2455},"2025-08-21",30.98,30.67,30.81,99500,{"date":2458,"open":1700,"high":2459,"low":2460,"close":2461,"change":2163,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2461},"2025-08-20",32.0099983,30.19,31.25,-2.01,178800,{"date":2465,"open":2377,"high":1713,"low":2466,"close":1651,"change":53,"percent_change":2467,"volume":2468,"transactions":9,"vwap":1651},"2025-08-19",31.713,-2.03,220100,{"date":2470,"open":2371,"high":1715,"low":2371,"close":1650,"change":2471,"percent_change":741,"volume":1334,"transactions":9,"vwap":1650},"2025-08-18",-0.43,{"date":2473,"open":2474,"high":1887,"low":2475,"close":2476,"change":354,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2476},"2025-08-15",33.605,32.48,32.98,-1.46,150000,{"date":2480,"open":2414,"high":2481,"low":2482,"close":2483,"change":909,"percent_change":1765,"volume":2484,"transactions":9,"vwap":2483},"2025-08-14",33.91,32.87,33.47,165600,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":982,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2490},"2025-08-13",34.2,35.060001,33.83,33.92,-0.53,131900,{"date":2494,"open":1854,"high":1854,"low":2495,"close":1916,"change":568,"percent_change":73,"volume":2496,"transactions":9,"vwap":1916},"2025-08-12",33.186,102200,{"date":2498,"open":2440,"high":2499,"low":1763,"close":1762,"change":2148,"percent_change":1883,"volume":2500,"transactions":9,"vwap":1762},"2025-08-11",34.79,184100,{"date":2502,"open":2503,"high":1752,"low":2503,"close":1763,"change":1246,"percent_change":2504,"volume":2505,"transactions":9,"vwap":1763},"2025-08-08",32.42,2.55,217700,{"date":2507,"open":1697,"high":1978,"low":1727,"close":1978,"change":894,"percent_change":2508,"volume":2509,"transactions":9,"vwap":1978},"2025-08-07",0.9,110100,{"date":2511,"open":1728,"high":2512,"low":2513,"close":2512,"change":2514,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2512},"2025-08-06",32.24,30.74,1.32,4.27,89800,{"date":2518,"open":1668,"high":2519,"low":2520,"close":2521,"change":2522,"percent_change":116,"volume":2523,"transactions":9,"vwap":2521},"2025-08-05",31.28,30.51,30.92,-0.1,70900,{"date":2525,"open":2526,"high":2527,"low":2528,"close":1726,"change":2529,"percent_change":1910,"volume":2530,"transactions":9,"vwap":1726},"2025-08-04",30.96,31.271,30.25,0.51,97500,{"date":2532,"open":1728,"high":2533,"low":2534,"close":2520,"change":167,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2520},"2025-08-01",31.24,29.938,-2.21,112600,{"date":2538,"open":2539,"high":2540,"low":2521,"close":1612,"change":2139,"percent_change":2541,"volume":2542,"transactions":9,"vwap":1612},"2025-07-31",32.62,32.69,-3.91,124900,{"date":2544,"open":1720,"high":1953,"low":2545,"close":2546,"change":116,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2546},"2025-07-30",31.609,32.47,-0.98,110700,{"date":2550,"open":2551,"high":2552,"low":2553,"close":1737,"change":2554,"percent_change":1076,"volume":2555,"transactions":9,"vwap":1737},"2025-07-29",33.3,33.31,32.41,-0.52,134300,{"date":2557,"open":2553,"high":2558,"low":2559,"close":2552,"change":549,"percent_change":2560,"volume":2300,"transactions":9,"vwap":2552},"2025-07-28",33.868,32.09,2.46,{"date":2562,"open":1962,"high":2563,"low":2364,"close":2564,"change":1031,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2564},"2025-07-25",33.523,32.51,4.07,195300,{"date":2568,"open":2569,"high":2569,"low":1728,"close":2533,"change":2570,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2533},"2025-07-24",31.9,-3.47,-10,345400,{"date":2574,"open":1769,"high":2575,"low":2576,"close":2577,"change":783,"percent_change":191,"volume":2578,"transactions":9,"vwap":2577},"2025-07-23",35.078999,34.312,34.71,89500,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":2585,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2584},"2025-07-22",34.35,34.993,33.305,34.67,0.41,1.2,127800,{"date":2589,"open":2590,"high":1776,"low":2591,"close":1778,"change":909,"percent_change":741,"volume":2592,"transactions":9,"vwap":1778},"2025-07-21",34.92,34,88800,{"date":2594,"open":2595,"high":1863,"low":2596,"close":2577,"change":829,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2577},"2025-07-18",33.76,33.7,3.77,82400,{"date":2600,"open":2481,"high":2006,"low":2601,"close":1918,"change":863,"percent_change":2602,"volume":2603,"transactions":9,"vwap":1918},"2025-07-17",33.175,-0.86,95500,{"date":2605,"open":2539,"high":2606,"low":2539,"close":2607,"change":2608,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2607},"2025-07-16",33.923,33.74,1.36,4.2,80500,{"date":2612,"open":2613,"high":2414,"low":2614,"close":2615,"change":1459,"percent_change":2064,"volume":928,"transactions":9,"vwap":2615},"2025-07-15",33.485,32.36,32.38,{"date":2617,"open":2618,"high":2619,"low":1715,"close":2620,"change":1388,"percent_change":1014,"volume":2621,"transactions":9,"vwap":2620},"2025-07-14",33.19,33.848,33.16,105900,{"date":2623,"open":2624,"high":2620,"low":2625,"close":1746,"change":2327,"percent_change":2626,"volume":2627,"transactions":9,"vwap":1746},"2025-07-11",32.3,32.17,1.38,119300,{"date":2629,"open":2630,"high":2631,"low":2630,"close":2632,"change":2633,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2632},"2025-07-10",31.42,32.7,32.66,1.75,5.66,155400,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":2642,"percent_change":1175,"volume":2643,"transactions":9,"vwap":2641},"2025-07-09",31.09,31.33,30.6,30.91,-0.23,92000,{"date":2645,"open":2391,"high":2646,"low":2513,"close":2647,"change":1875,"percent_change":2212,"volume":2648,"transactions":9,"vwap":2647},"2025-07-08",31.86,31.14,103300,{"date":2650,"open":2528,"high":2651,"low":1666,"close":2652,"change":2653,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2652},"2025-07-07",30.88,30.59,-3.23,-9.55,223500,{"date":2657,"open":2658,"high":2659,"low":2660,"close":1772,"change":1599,"percent_change":2661,"volume":2662,"transactions":9,"vwap":1772},"2025-07-03",34.16,34.17,33.49,-0.09,61600,{"date":2664,"open":1918,"high":2665,"low":2553,"close":2666,"change":2290,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2666},"2025-07-02",33.96,33.85,5.81,98100,{"date":2670,"open":1692,"high":2377,"low":2671,"close":1977,"change":2672,"percent_change":2673,"volume":1654,"transactions":9,"vwap":1977},"2025-07-01",31,-2.125,-6.23,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":2680,"percent_change":950,"volume":2681,"transactions":9,"vwap":2679},"2025-06-30",34.46,35.17,34.032001,34.115,-1.255,124600,{"date":2683,"open":2684,"high":2685,"low":2686,"close":1899,"change":116,"percent_change":2298,"volume":2687,"transactions":9,"vwap":1899},"2025-06-27",35.54,36.13,34.68,125000,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":2694,"percent_change":2695,"volume":2610,"transactions":9,"vwap":2693},"2025-06-26",35.57,36.35,35.465,35.69,-0.289,-0.8,{"date":2697,"open":2084,"high":2084,"low":2698,"close":2699,"change":2700,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2699},"2025-06-25",35.089001,35.979,-1.656,-4.4,114200,{"date":2704,"open":2705,"high":2705,"low":2706,"close":2706,"change":2707,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2706},"2025-06-24",39.65,37.635,-1.105,-2.85,76900,{"date":2711,"open":1847,"high":2712,"low":1847,"close":2713,"change":2714,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2713},"2025-06-23",39.77,38.74,2.95,8.24,86900,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":783,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2722},"2025-06-20",36.61,37.0099983,35.26,35.79,0.11,111300,{"date":2726,"open":2727,"high":2728,"low":2024,"close":2729,"change":192,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2729},"2025-06-18",35.18,36.65,35.75,1.88,22600,{"date":2733,"open":2195,"high":2195,"low":2734,"close":2735,"change":2736,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2735},"2025-06-17",34.88,35.09,-1.659,-4.51,53100,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":2745,"percent_change":791,"volume":2746,"transactions":9,"vwap":2744},"2025-06-16",37.12,37.128,36.415,36.749,0.299,36700,{"date":2748,"open":2749,"high":2750,"low":2749,"close":2751,"change":2752,"percent_change":2753,"volume":2754,"transactions":9,"vwap":2751},"2025-06-13",34.81,37.44,36.45,0.74,2.07,78400,{"date":2756,"open":2757,"high":2177,"low":2758,"close":2759,"change":2298,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2759},"2025-06-12",36.049999,35.4,35.71,-2.46,56900,{"date":2763,"open":2168,"high":2168,"low":2685,"close":2719,"change":783,"percent_change":2723,"volume":2764,"transactions":9,"vwap":2719},"2025-06-11",58600,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":2771,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2770},"2025-06-10",35.15,36.6,34.51,36.57,2.305,6.73,71200,{"date":2775,"open":1994,"high":2776,"low":2777,"close":2778,"change":2779,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2778},"2025-06-09",34.419,30.806,34.265,1.175,3.55,81900,{"date":2783,"open":2784,"high":2785,"low":2786,"close":1953,"change":2787,"percent_change":2788,"volume":2789,"transactions":9,"vwap":1953},"2025-06-06",33.56,34.31,32.564,1.53,4.85,92200,{"date":2791,"open":2085,"high":2792,"low":2793,"close":2794,"change":2795,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2794},"2025-06-05",36.984,30.38,31.56,-6.58,-17.25,159200,{"date":2799,"open":2800,"high":2800,"low":2338,"close":2801,"change":2802,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2801},"2025-06-04",39.95,38.14,-1.68,-4.22,56300,{"date":2806,"open":2807,"high":2808,"low":2337,"close":2809,"change":1202,"percent_change":956,"volume":2810,"transactions":9,"vwap":2809},"2025-06-03",40.12,41.239,39.82,31300,{"date":2812,"open":2094,"high":2217,"low":2813,"close":2814,"change":2815,"percent_change":681,"volume":864,"transactions":9,"vwap":2814},"2025-06-02",38.434,39.44,-1.13,{"date":2817,"open":2818,"high":2819,"low":2820,"close":141,"change":2821,"percent_change":2822,"volume":2823,"transactions":9,"vwap":141},"2025-05-30",41.76,42.851,40.48,-7.96,-16.4,66700,{"date":2825,"open":2826,"high":2826,"low":2826,"close":2826,"change":1504,"percent_change":1504,"volume":1504,"transactions":9,"vwap":2826},"2025-02-28",48.53,{"date":2828,"open":2826,"high":2826,"low":2826,"close":2826,"change":1504,"percent_change":1504,"volume":1504,"transactions":9,"vwap":2826},"2025-02-27",{"date":2830,"open":2826,"high":2826,"low":2826,"close":2826,"change":1504,"percent_change":1504,"volume":1504,"transactions":9,"vwap":2826},"2025-02-26",{"date":2832,"open":2826,"high":2826,"low":2826,"close":2826,"change":1504,"percent_change":1504,"volume":1504,"transactions":9,"vwap":2826},"2025-02-25",{"date":2834,"open":2826,"high":2826,"low":2826,"close":2826,"change":1504,"percent_change":1504,"volume":1504,"transactions":9,"vwap":2826},"2025-02-24",{"date":2836,"open":2826,"high":2826,"low":2826,"close":2826,"change":1504,"percent_change":1504,"volume":2837,"transactions":9,"vwap":2826},"2025-02-21",114,{"date":2839,"open":2826,"high":2826,"low":2826,"close":2826,"change":1504,"percent_change":1504,"volume":2840,"transactions":9,"vwap":2826},"2025-02-20",216,{"date":2842,"open":2843,"high":2844,"low":2843,"close":2826,"change":1438,"percent_change":383,"volume":2845,"transactions":9,"vwap":2826},"2025-02-19",48.44,48.65,545,{"date":2847,"open":2848,"high":2848,"low":2848,"close":2848,"change":1504,"percent_change":1504,"volume":2849,"transactions":9,"vwap":2848},"2025-02-18",48.66,92,{"date":2851,"open":2852,"high":2848,"low":2853,"close":2848,"change":2854,"percent_change":2855,"volume":2856,"transactions":9,"vwap":2848},"2025-02-14",47.84,47.43,4.15,9.32,333,{"date":2858,"open":2859,"high":2859,"low":2859,"close":2859,"change":1504,"percent_change":1504,"volume":2860,"transactions":9,"vwap":2859},"2025-02-13",44.51,232,{"date":2862,"open":2863,"high":2864,"low":2863,"close":2859,"change":1825,"percent_change":2865,"volume":2866,"transactions":9,"vwap":2859},"2025-02-12",44.31,45.74,3.68,500,{"date":2868,"open":2869,"high":2869,"low":2870,"close":2870,"change":2871,"percent_change":2872,"volume":2873,"transactions":9,"vwap":2870},"2025-02-11",46.029999,42.93,-4.53,-9.54,800,{"date":2875,"open":2876,"high":2876,"low":2877,"close":2877,"change":2878,"percent_change":720,"volume":2879,"transactions":9,"vwap":2877},"2025-02-10",49.74,47.46,-2.331,1300,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2885,"change":2886,"percent_change":2887,"volume":2888,"transactions":9,"vwap":2885},"2025-02-07",51.84,53.185,49.77,49.791,-2.709,-5.16,3700,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2892,"change":2894,"percent_change":2895,"volume":2866,"transactions":9,"vwap":2892},"2025-02-06",51.88,52.5,51.39,-1.038,-1.94,{"date":2897,"open":2898,"high":2898,"low":2899,"close":2899,"change":2900,"percent_change":2901,"volume":2866,"transactions":9,"vwap":2899},"2025-02-05",54.524,53.538,-3.078,-5.44,{"date":2903,"open":2904,"high":2904,"low":2904,"close":2904,"change":2905,"percent_change":2906,"volume":2907,"transactions":9,"vwap":2904},"2025-02-04",56.616,1.806,3.3,200,{"date":2909,"open":2910,"high":2910,"low":2911,"close":2911,"change":2912,"percent_change":2913,"volume":2873,"transactions":9,"vwap":2911},"2025-02-03",55.5,54.81,-4.515,-7.61,{"date":2915,"open":2916,"high":2916,"low":2916,"close":2916,"change":2917,"percent_change":2918,"volume":2919,"transactions":9,"vwap":2916},"2025-01-31",59.325,0.885,1.51,100,{"date":2921,"open":177,"high":177,"low":2922,"close":2923,"change":2924,"percent_change":2925,"volume":2926,"transactions":9,"vwap":2923},"2025-01-30",55.47,58.44,2.514,4.5,2300,{"date":2928,"open":2929,"high":2929,"low":2930,"close":2930,"change":2931,"percent_change":2932,"volume":2907,"transactions":9,"vwap":2930},"2025-01-29",56.31,55.926,-2.081,-3.59,{"date":2934,"open":2935,"high":2936,"low":2935,"close":2936,"change":2937,"percent_change":1902,"volume":2938,"transactions":9,"vwap":2936},"2025-01-28",57.82,58.007,0.398,700,{"date":181,"open":2940,"high":2941,"low":2940,"close":2942,"change":2943,"percent_change":2944,"volume":2938,"transactions":9,"vwap":2942},56.97,58,57.609,0.639,1.12]