[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-YBTC":3,"homepage-market-summary":30,"stock-historical-YBTC":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"YBTC","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Roundhill Bitcoin Covered Call Strategy ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},30.4055,5.655416,"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},18.6,18.68,18.84,18.35,18.95,-0.35,-1.85,128640.41038,44.3,16.3,135566.7007263307,8.2,684,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":179,"period_low":26,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},49.8,155044,56591041.882309,-56.3,"2025-04-28",[185,188,197,207,217,228,239,249,259,269,279,289,298,306,315,324,335,346,356,365,375,386,396,407,417,427,438,449,459,468,479,488,499,509,515,522,533,542,551,562,569,577,587,597,605,613,620,626,634,642,651,659,667,675,683,693,701,710,719,727,735,742,750,759,765,772,780,784,790,797,805,814,822,828,835,841,845,850,858,865,872,878,883,890,897,904,911,919,925,932,940,948,956,963,971,978,986,993,1000,1007,1016,1025,1034,1040,1045,1052,1059,1067,1074,1081,1088,1097,1104,1108,1115,1121,1129,1136,1143,1151,1159,1167,1175,1182,1189,1195,1201,1207,1213,1219,1227,1236,1244,1251,1259,1266,1273,1278,1284,1292,1296,1302,1309,1315,1323,1328,1332,1337,1344,1352,1360,1366,1374,1379,1388,1397,1403,1410,1417,1423,1429,1435,1442,1447,1454,1461,1467,1473,1479,1487,1493,1501,1508,1515,1523,1532,1541,1549,1558,1565,1571,1578,1585,1591,1597,1603,1610,1617,1624,1632,1641,1647,1655,1662,1671,1677,1684,1689,1694,1701,1706,1713,1719,1726,1733,1741,1750,1756,1765,1774,1780,1788,1795,1804,1813,1820,1826,1834,1841,1848,1856,1862,1871,1879,1886,1894,1902,1909,1917,1925,1934,1943,1951,1960,1969,1978,1987,1994,2001,2009,2015,2022,2030,2038,2045,2052,2061,2069,2078,2085,2094,2102,2109,2117,2124,2130,2134,2142,2146,2153,2160,2168,2176,2183,2189,2195,2201,2208,2214,2221,2227,2232,2238,2244,2252,2258,2265,2271,2279,2284,2291,2298,2305,2312,2321,2329,2336,2343,2349,2357,2363,2369,2376,2382,2386,2394,2399,2405,2413,2419,2426,2434,2441,2448,2455,2463,2469,2476,2481,2488,2492,2499,2504,2511,2518,2524,2530,2537,2543,2548,2556,2562,2569,2575,2582,2587,2595,2600,2606,2611,2618,2625,2632,2638,2643,2648,2653,2660,2667,2674,2681,2685,2693,2699,2704,2711,2717,2722,2728,2733,2738,2745,2752,2756,2762,2769,2776,2783,2790,2797,2804,2811,2818,2825,2831],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},1520,18.5604,{"date":189,"open":190,"high":191,"low":19,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",18.98,19.015,-0.53,-2.72,100958.050585,1387,18.9375,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":53,"volume":204,"transactions":205,"vwap":206},"2026-10-06",19.525,19.615,19.46,19.48,0.02,81499.296963,1312,19.523,{"date":208,"open":209,"high":210,"low":211,"close":201,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",19.55,19.5904,19.3601,0.21,1.09,99298.715365,1577,19.4197,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-02",19.64,19.7531,19.15,19.25,-0.06,-0.31,42934.937183,730,19.4895,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-10-01",19,19.37,18.9365,19.31,0.26,1.36,91321.999031,834,19.1367,{"date":240,"open":233,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-30",19.3569,19.02,19.05,-0.0843,-0.44,92443.172291,783,19.1321,{"date":250,"open":222,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-29",19.27,18.995,19.1343,0.0543,0.28,98521.888029,989,19.1232,{"date":260,"open":261,"high":262,"low":21,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-28",19.09,19.24,19.08,-0.1,-0.52,81437.103494,1328,19.1348,{"date":270,"open":271,"high":262,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-25",19.17,19.065,19.18,-0.0164,-0.09,70765.840318,1008,19.1611,{"date":280,"open":281,"high":222,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-24",19.07,19.03,19.1964,0.0564,0.29,67109.913911,957,19.1513,{"date":290,"open":262,"high":291,"low":230,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-23",19.29,19.14,-0.2201,-1.14,31133.858827,583,19.1262,{"date":299,"open":233,"high":300,"low":301,"close":211,"change":302,"percent_change":212,"volume":303,"transactions":304,"vwap":305},"2026-09-22",19.42,19.2558,0.0401,71820.629158,1031,19.3772,{"date":307,"open":308,"high":309,"low":308,"close":310,"change":141,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-21",19.13,19.35,19.32,3.7,106284.201154,1195,19.2044,{"date":316,"open":317,"high":318,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-18",17.85,18.63,1.0016,5.68,60798.337041,940,18.3087,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-17",17.63,17.72,17.5,17.6284,0.1184,0.68,83421.928143,709,17.6124,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-16",17.39,17.57,17.3,17.51,-0.08,-0.45,77509.161609,804,17.3859,{"date":347,"open":348,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-15",17.8,17.37,17.59,-0.54,-2.98,74469.658652,1096,17.6113,{"date":357,"open":358,"high":359,"low":358,"close":360,"change":255,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-14",17.9,18.1603,18.13,1.57,44896.523669,682,18.0411,{"date":366,"open":367,"high":368,"low":369,"close":317,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-11",17.86,18.41,17.7102,0.0598,0.34,100120.047138,987,17.9486,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-10",17.74,17.87,17.725,17.7902,-0.2497,-1.38,48464.30949,910,17.8013,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":112,"volume":393,"transactions":394,"vwap":395},"2026-09-09",18.3,18.335,18.02,18.0399,-0.0702,55932.142202,617,18.1768,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-08",18.11,18.2562,17.97,18.1101,-0.2909,-1.58,29564.163923,856,18.113,{"date":408,"open":388,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-04",18.4299,18.15,18.401,-0.2875,-1.54,26529.088424,731,18.3619,{"date":418,"open":419,"high":420,"low":419,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-03",18.06,18.7,18.6885,0.8485,4.76,112018.711866,1015,18.402,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-02",17.69,17.855,17.67,17.84,-0.04,-0.22,67762.231179,722,17.7663,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-09-01",18,18.1332,17.71,17.88,-0.34,-1.87,91608.702992,931,17.909,{"date":450,"open":440,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-31",18.2865,17.95,18.22,0.3,1.67,44147.944288,803,18.1485,{"date":460,"open":20,"high":461,"low":462,"close":463,"change":265,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-28",18.47,17.81,17.92,-2.82,51206.932535,944,18.1831,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-27",18.31,18.625,18.27,18.44,0.32,1.77,196976.05217,1297,18.4992,{"date":480,"open":419,"high":481,"low":400,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-26",18.155,18.12,-0.149,-0.82,75072.416568,981,18.066,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-25",18.21,18.36,18.1,18.269,0.109,0.6,75810.310274,825,18.2742,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":117,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-24",18.14,18.3599,18.03,18.16,1.74,185203.037433,1435,18.2005,{"date":510,"open":443,"high":358,"low":317,"close":317,"change":511,"percent_change":223,"volume":512,"transactions":513,"vwap":514},"2026-08-21",-0.01,249895.757397,1377,17.8926,{"date":516,"open":317,"high":358,"low":432,"close":367,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-20",0.015,0.08,143506.189717,1116,17.8733,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-19",17.7,17.865,17.65,17.845,0.145,0.82,75403.269362,838,17.8114,{"date":534,"open":535,"high":536,"low":535,"close":524,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-18",17.58,17.73,0.101,0.57,37963.502754,627,17.6931,{"date":543,"open":544,"high":526,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-17",17.38,17.599,0.309,1.79,59594.639558,843,17.5242,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-14",17.26,17.375,17.1801,17.29,-0.11,-0.63,80386.335347,1068,17.2825,{"date":563,"open":564,"high":338,"low":565,"close":566,"change":511,"percent_change":223,"volume":567,"transactions":486,"vwap":568},"2026-08-13",17.465,17.28,17.4,65288.997119,17.4333,{"date":570,"open":571,"high":350,"low":337,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":531,"vwap":576},"2026-08-12",17.52,17.41,-0.12,-0.68,76361.3753,17.4919,{"date":578,"open":377,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-11",17.75,17.4668,17.53,-0.1359,-0.77,62401.172131,1119,17.5536,{"date":588,"open":358,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-10",17.91,17.62,17.6659,-0.2191,-1.23,52253.284355,879,17.8057,{"date":598,"open":599,"high":599,"low":348,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":277,"vwap":604},"2026-08-07",17.89,17.885,0.17,0.96,62461.025649,17.8587,{"date":606,"open":326,"high":607,"low":326,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":363,"vwap":612},"2026-08-06",17.78,17.715,-0.025,-0.14,36565.901233,17.7207,{"date":614,"open":535,"high":615,"low":535,"close":377,"change":616,"percent_change":255,"volume":617,"transactions":618,"vwap":619},"2026-08-05",17.7699,0.05,65834.292035,980,17.6712,{"date":621,"open":326,"high":327,"low":622,"close":429,"change":168,"percent_change":331,"volume":623,"transactions":624,"vwap":625},"2026-08-04",17.5537,71415.492449,963,17.6695,{"date":627,"open":566,"high":326,"low":628,"close":338,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-03",17.3049,0.2,1.15,240879.597818,1244,17.5936,{"date":635,"open":526,"high":524,"low":636,"close":349,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-31",17.25,-0.5374,-3,78285.950732,1496,17.3717,{"date":643,"open":463,"high":644,"low":317,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-30",17.99,17.9074,0.3328,1.89,121226.302553,1263,17.884,{"date":652,"open":429,"high":653,"low":338,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":618,"vwap":658},"2026-07-29",17.83,17.5746,-0.1354,-0.76,74049.280401,17.6626,{"date":660,"open":581,"high":661,"low":662,"close":442,"change":663,"percent_change":46,"volume":664,"transactions":665,"vwap":666},"2026-07-28",17.77,17.2501,-0.249,35353.342222,547,17.4835,{"date":668,"open":669,"high":492,"low":579,"close":670,"change":671,"percent_change":89,"volume":672,"transactions":673,"vwap":674},"2026-07-27",17.76,17.959,0.199,83372.622997,693,17.9233,{"date":676,"open":440,"high":440,"low":677,"close":669,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-24",17.616,-0.18,-1,46310.686738,706,17.8146,{"date":684,"open":400,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-23",18.065,17.879,17.94,-0.17,-0.94,38853.263305,763,17.9444,{"date":694,"open":695,"high":696,"low":695,"close":398,"change":573,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-22",17.98,18.1344,-0.66,28503.889545,520,18.0674,{"date":702,"open":703,"high":472,"low":410,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-21",18.18,18.23,0.2399,1.33,87764.905621,1001,18.2222,{"date":711,"open":653,"high":712,"low":348,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-20",18.085,17.9901,0.1601,0.9,82724.548317,1021,17.9058,{"date":720,"open":721,"high":527,"low":722,"close":653,"change":723,"percent_change":557,"volume":724,"transactions":725,"vwap":726},"2026-07-17",17.48,17.3404,-0.02,41118.254151,749,17.6891,{"date":728,"open":579,"high":440,"low":729,"close":317,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-16",17.64,-0.13,-0.72,38524.386112,685,17.8245,{"date":736,"open":440,"high":492,"low":452,"close":695,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-15",0.04,0.22,58673.76835,640,18.0212,{"date":743,"open":328,"high":744,"low":328,"close":687,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-14",18.0384,0.58,3.34,111175.439998,781,17.8088,{"date":751,"open":566,"high":752,"low":565,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-13",17.5499,17.36,-0.41,-2.31,26412.692758,747,17.4181,{"date":760,"open":669,"high":443,"low":761,"close":661,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":661},"2026-07-10",17.738,0.18,1.02,61400,{"date":766,"open":767,"high":326,"low":768,"close":350,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":350},"2026-07-09",17.44,17.416,0.235,1.35,38600,{"date":773,"open":774,"high":775,"low":776,"close":775,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":775},"2026-07-08",17.13,17.355,17.1,-0.375,-2.12,55200,{"date":781,"open":350,"high":348,"low":328,"close":536,"change":203,"percent_change":782,"volume":783,"transactions":9,"vwap":536},"2026-07-07",0.11,49800,{"date":785,"open":786,"high":377,"low":787,"close":442,"change":788,"percent_change":127,"volume":789,"transactions":9,"vwap":442},"2026-07-06",17.24,17.214,0.51,65600,{"date":791,"open":774,"high":581,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-02",16.982,17.2,0.42,2.5,87100,{"date":798,"open":799,"high":800,"low":799,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-01",16.42,16.85,16.78,0.25,1.51,71100,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-30",16.44,16.618,16.372,16.53,-0.401,-2.37,67200,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":629,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-06-29",16.76,16.95,16.56,16.931,1.2,83100,{"date":823,"open":799,"high":824,"low":799,"close":825,"change":528,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-26",16.905,16.731,0.87,82600,{"date":829,"open":830,"high":774,"low":26,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-25",17,16.586,-0.144,-0.86,219500,{"date":836,"open":565,"high":337,"low":818,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-24",16.73,-0.8,-4.56,84200,{"date":842,"open":767,"high":661,"low":349,"close":581,"change":245,"percent_change":843,"volume":844,"transactions":9,"vwap":581},"2026-06-23",-2.45,69900,{"date":846,"open":644,"high":847,"low":687,"close":400,"change":848,"percent_change":505,"volume":849,"transactions":9,"vwap":400},"2026-06-22",18.152,0.308,96500,{"date":851,"open":852,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-18",18.059999,17.46,17.662,-0.298,-1.66,81300,{"date":859,"open":360,"high":860,"low":861,"close":862,"change":245,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-17",18.4,17.954,17.96,-2.39,62600,{"date":866,"open":867,"high":868,"low":869,"close":860,"change":223,"percent_change":870,"volume":871,"transactions":9,"vwap":860},"2026-06-16",18.48,18.5,18.381,-0.33,67400,{"date":873,"open":473,"high":874,"low":368,"close":875,"change":788,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-15",18.521,18.46,2.84,117800,{"date":879,"open":367,"high":501,"low":377,"close":452,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":452},"2026-06-12",0.066,0.37,70600,{"date":884,"open":326,"high":885,"low":886,"close":650,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":650},"2026-06-11",17.93,17.55,0.474,2.72,40900,{"date":891,"open":892,"high":893,"low":892,"close":572,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":572},"2026-06-10",17.302,17.6,-0.16,-0.91,69600,{"date":898,"open":899,"high":900,"low":901,"close":338,"change":902,"percent_change":66,"volume":903,"transactions":9,"vwap":338},"2026-06-09",17.61,17.623,17.21,-0.232,80900,{"date":905,"open":669,"high":885,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-08",17.68,17.802,0.932,5.52,118200,{"date":912,"open":913,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-05",17.56,16.69,16.87,-1.06,-5.91,181500,{"date":920,"open":653,"high":921,"low":607,"close":885,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":885},"2026-06-04",18.2,-0.51,-2.77,150700,{"date":926,"open":927,"high":928,"low":473,"close":473,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":473},"2026-06-03",18.93,18.94,-0.65,-3.4,157900,{"date":933,"open":934,"high":935,"low":936,"close":261,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":261},"2026-06-02",19.8,19.86,18.88,-1.19,-5.87,198500,{"date":941,"open":942,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-01",20.5,20.049999,20.28,-0.5,-2.41,91400,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":737,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-05-29",20.69,21,20.51,20.78,0.19,65400,{"date":957,"open":958,"high":959,"low":942,"close":960,"change":961,"percent_change":755,"volume":962,"transactions":9,"vwap":960},"2026-05-28",20.67,20.9,20.74,-0.49,120400,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":870,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-05-27",21.2,21.43,21.1,21.23,-1.53,82400,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":723,"percent_change":275,"volume":977,"transactions":9,"vwap":976},"2026-05-26",21.75,22,21.51,21.56,77700,{"date":979,"open":980,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-22",21.99,21.44,21.58,-0.43,-1.95,73800,{"date":987,"open":988,"high":989,"low":973,"close":990,"change":991,"percent_change":141,"volume":992,"transactions":9,"vwap":990},"2026-05-21",21.91,22.13,22.01,0.15,53600,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":782,"percent_change":788,"volume":999,"transactions":9,"vwap":998},"2026-05-20",21.83,22.02,21.79,21.86,102600,{"date":1001,"open":1002,"high":1003,"low":1004,"close":973,"change":1005,"percent_change":574,"volume":1006,"transactions":9,"vwap":973},"2026-05-19",21.77,21.95,21.71,-0.15,36300,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-18",21.98,22.014999,21.7,21.9,-0.615,-2.73,65300,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-15",22.8,22.81,22.37,22.515,-0.645,-2.78,78500,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-14",22.68,23.25,22.65,23.16,0.49,2.16,84100,{"date":1035,"open":1018,"high":1018,"low":1036,"close":1037,"change":983,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-05-13",22.405,22.67,-1.86,55800,{"date":1041,"open":1042,"high":1042,"low":1043,"close":1042,"change":1005,"percent_change":929,"volume":1044,"transactions":9,"vwap":1042},"2026-05-12",23.1,22.84,50100,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1028,"change":73,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1028},"2026-05-11",23.059999,23.29,23,1.44,78900,{"date":1053,"open":1054,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":117,"volume":1058,"transactions":9,"vwap":1056},"2026-05-08",23.14,22.69,22.92,0.07,39300,{"date":1060,"open":1061,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-07",22.97,22.7,22.85,-0.168,-0.73,162200,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1070,"change":1072,"percent_change":224,"volume":1073,"transactions":9,"vwap":1070},"2026-05-06",22.93,23.018,22.908,-0.072,47600,{"date":1075,"open":1047,"high":1076,"low":1077,"close":1078,"change":474,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-05-05",23.18,22.98,23.09,1.41,92700,{"date":1082,"open":1083,"high":1063,"low":1084,"close":1085,"change":285,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-05-04",22.53,22.47,22.77,1.29,107300,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-01",22.39,22.58,22.35,22.48,0.77,3.55,138300,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1004,"change":1102,"percent_change":495,"volume":1103,"transactions":9,"vwap":1004},"2026-04-30",21.74,21.93,21.67,0.13,98400,{"date":1105,"open":1003,"high":990,"low":966,"close":982,"change":112,"percent_change":1106,"volume":1107,"transactions":9,"vwap":982},"2026-04-29",-1.78,87900,{"date":1109,"open":1110,"high":1110,"low":973,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-28",22.059999,21.97,-0.135,-0.61,55600,{"date":1116,"open":1117,"high":1020,"low":1111,"close":1118,"change":1119,"percent_change":983,"volume":1120,"transactions":9,"vwap":1118},"2026-04-27",22.22,22.105,-0.095,108500,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":992,"transactions":9,"vwap":1126},"2026-04-24",22.41,22.43,22.128,22.2,-0.2,-0.89,{"date":1130,"open":1131,"high":1093,"low":990,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-23",22.23,22.4,-0.131,-0.58,102800,{"date":1137,"open":1020,"high":1138,"low":1092,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-22",22.64,22.531,0.911,4.21,155100,{"date":1144,"open":1145,"high":1111,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-21",21.85,21.585,21.62,-0.29,-1.32,137400,{"date":1152,"open":1153,"high":1154,"low":1155,"close":988,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":988},"2026-04-20",21.72,21.973,21.52,-0.36,-1.62,213100,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":505,"volume":1166,"transactions":9,"vwap":1164},"2026-04-17",22.175,22.32,22.16,22.27,0.38,170300,{"date":1168,"open":1169,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-16",22.21,21.42,21.89,0.14,0.64,135900,{"date":1176,"open":1177,"high":1178,"low":1179,"close":973,"change":616,"percent_change":1180,"volume":1181,"transactions":9,"vwap":973},"2026-04-15",21.59,21.798,21.46,0.23,91300,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1011,"change":212,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1011},"2026-04-14",21.76,22.049999,21.65,0.98,99300,{"date":1190,"open":951,"high":1191,"low":1192,"close":1193,"change":723,"percent_change":275,"volume":1194,"transactions":9,"vwap":1193},"2026-04-13",21.547,20.846,21.49,147600,{"date":1196,"open":1197,"high":1155,"low":1198,"close":975,"change":203,"percent_change":1199,"volume":1200,"transactions":9,"vwap":975},"2026-04-10",21.5,21.48,0.09,109300,{"date":1202,"open":1203,"high":976,"low":1203,"close":1193,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1193},"2026-04-09",21.35,0.24,1.13,116400,{"date":1208,"open":1209,"high":1170,"low":1210,"close":1210,"change":782,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-04-08",21.32,21.25,0.52,58200,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1216,"change":518,"percent_change":1165,"volume":1218,"transactions":9,"vwap":1216},"2026-04-07",20.95,21.14,20.81,59200,{"date":1220,"open":967,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-06",21.263,21.055,21.059999,0.442,2.14,88700,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-02",20.36,20.72,20.22,20.618,-0.278,-1.33,141800,{"date":1237,"open":1215,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-01",21.070999,20.82,20.896,-0.164,-0.78,81700,{"date":1245,"open":1246,"high":1223,"low":1247,"close":1223,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1223},"2026-03-31",20.63,20.545,0.46,2.23,96100,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":706,"volume":1258,"transactions":9,"vwap":1256},"2026-03-30",20.76,20.85,20.43,20.6,0.27,181800,{"date":1260,"open":1261,"high":1261,"low":1262,"close":1263,"change":583,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-03-27",20.56,20.16,20.33,-3.65,141900,{"date":1267,"open":1268,"high":1193,"low":1269,"close":967,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":967},"2026-03-26",21.39,20.969,-0.67,-3.08,81100,{"date":1274,"open":1100,"high":1275,"low":1153,"close":1002,"change":371,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1002},"2026-03-25",22.07,1.59,62900,{"date":1279,"open":997,"high":1280,"low":1203,"close":966,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":966},"2026-03-24",21.87,-0.425,-1.94,101000,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":723,"volume":1291,"transactions":9,"vwap":1289},"2026-03-23",21.88,22.08,21.68,21.855,-0.005,120500,{"date":1293,"open":998,"high":1280,"low":1193,"close":998,"change":1294,"percent_change":1173,"volume":1295,"transactions":9,"vwap":998},"2026-03-20",0.139,89600,{"date":1297,"open":1193,"high":998,"low":1298,"close":1299,"change":1300,"percent_change":23,"volume":1301,"transactions":9,"vwap":1299},"2026-03-19",21.29,21.721,-0.409,148500,{"date":1303,"open":1132,"high":1304,"low":1305,"close":989,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":989},"2026-03-18",22.477,21.891,-1.01,-4.36,176500,{"date":1310,"open":1311,"high":1054,"low":1312,"close":1054,"change":1211,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1054},"2026-03-17",22.79,22.741,2.3,90400,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":745,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-03-16",22.72,22.88,22.57,22.62,2.63,310200,{"date":1324,"open":1020,"high":1325,"low":974,"close":1326,"change":762,"percent_change":529,"volume":1327,"transactions":9,"vwap":1326},"2026-03-13",22.5,22.040001,105800,{"date":1329,"open":1153,"high":998,"low":1330,"close":998,"change":616,"percent_change":1180,"volume":1331,"transactions":9,"vwap":998},"2026-03-12",21.495,94900,{"date":1333,"open":1101,"high":1100,"low":1334,"close":1335,"change":782,"percent_change":788,"volume":1336,"transactions":9,"vwap":1335},"2026-03-11",21.595,21.81,112700,{"date":1338,"open":1145,"high":1339,"low":1340,"close":1011,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1011},"2026-03-10",22.115,21.551,0.266,1.24,79700,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":602,"volume":1351,"transactions":9,"vwap":1349},"2026-03-09",21.3,21.55,21.24,21.434,0.204,141200,{"date":1353,"open":1354,"high":1355,"low":1356,"close":968,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":968},"2026-03-06",21.27,21.348,21.040001,-0.37,-1.71,129500,{"date":1361,"open":1155,"high":1362,"low":1363,"close":1362,"change":738,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-05",21.6,21.36,1.03,107900,{"date":1367,"open":1368,"high":1362,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-04",21.34,21.31,21.38,0.16,0.75,84900,{"date":1375,"open":1376,"high":1377,"low":1256,"close":1377,"change":212,"percent_change":176,"volume":1378,"transactions":9,"vwap":1377},"2026-03-03",20.84,21.22,195600,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-02",20.31,21.33,20.26,21.01,0.545,2.66,129300,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-02-27",20.57,20.65,20.295,20.465,-0.435,-2.08,92400,{"date":1398,"open":1399,"high":965,"low":1230,"close":959,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":959},"2026-02-26",20.99,-0.505,-2.36,203700,{"date":1404,"open":1405,"high":1193,"low":1390,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-02-25",20.66,21.405,1.275,6.33,111000,{"date":1411,"open":1412,"high":1381,"low":1413,"close":1414,"change":1415,"percent_change":454,"volume":1416,"transactions":9,"vwap":1414},"2026-02-24",19.76,19.706,20.13,0.06,267200,{"date":1418,"open":1390,"high":1253,"low":943,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-02-23",20.07,-1.03,-4.88,240700,{"date":1424,"open":1425,"high":1298,"low":1426,"close":967,"change":255,"percent_change":1427,"volume":1428,"transactions":9,"vwap":967},"2026-02-20",20.91,20.872,1.34,101500,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1239,"change":433,"percent_change":146,"volume":1434,"transactions":9,"vwap":1239},"2026-02-19",20.58,20.98,20.535,185800,{"date":1436,"open":951,"high":1437,"low":1256,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-02-18",21.369,20.86,-0.55,-2.57,206600,{"date":1443,"open":1370,"high":1197,"low":951,"close":1444,"change":678,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-02-17",21.41,-0.83,122100,{"date":1448,"open":1449,"high":1184,"low":1450,"close":1177,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1177},"2026-02-13",21.15,20.96,1.19,5.83,124300,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1458,"change":697,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-02-12",21.28,21.425,20.4,-3.13,206000,{"date":1462,"open":951,"high":1463,"low":1464,"close":1223,"change":833,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1223},"2026-02-11",21.4,20.59,-3.92,246800,{"date":1468,"open":1469,"high":1470,"low":1197,"close":1469,"change":158,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-02-10",21.92,22.126,-1.88,392800,{"date":1474,"open":1004,"high":1475,"low":1177,"close":1476,"change":1371,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2026-02-09",22.388,22.34,0.72,208400,{"date":1480,"open":1481,"high":1482,"low":1384,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-02-06",21.02,22.45,22.18,2.38,12.02,206200,{"date":1488,"open":988,"high":1117,"low":1489,"close":934,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":934},"2026-02-05",19.54,-3.31,-14.32,632400,{"date":1494,"open":1495,"high":1496,"low":1029,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-02-04",23.2,23.76,23.11,-1.05,-4.35,245700,{"date":1502,"open":1503,"high":1504,"low":1030,"close":1505,"change":1506,"percent_change":1023,"volume":1507,"transactions":9,"vwap":1505},"2026-02-03",24.77,24.85,24.16,-0.69,295800,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1504,"change":1513,"percent_change":938,"volume":1514,"transactions":9,"vwap":1504},"2026-02-02",24.75,25.152,24.605,-1.55,337900,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":22,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2026-01-30",26.07,26.643,25.8,26.4,-1.31,195800,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-01-29",27.64,27.72,26.19,26.75,-1.325,-4.72,256600,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-01-28",28.27,28.37,28,28.075001,-0.335,-1.18,66300,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1544,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1544},"2026-01-27",28.049999,28.41,27.74,0.54,1.94,146500,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-01-26",27.9,28.15,27.68,27.87,-0.48,-1.69,160600,{"date":1559,"open":1560,"high":1561,"low":1536,"close":1562,"change":1563,"percent_change":737,"volume":1564,"transactions":9,"vwap":1562},"2026-01-23",28.36,28.85,28.35,0.01,120900,{"date":1566,"open":1535,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":782,"volume":1174,"transactions":9,"vwap":1569},"2026-01-22",28.44,27.98,28.34,0.03,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":264,"percent_change":22,"volume":1577,"transactions":9,"vwap":1576},"2026-01-21",28.12,28.61,27.585,28.31,313000,{"date":1579,"open":1580,"high":1581,"low":1544,"close":1544,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1544},"2026-01-20",29,29.08,-1.89,-6.24,278800,{"date":1586,"open":1587,"high":1587,"low":1588,"close":1589,"change":616,"percent_change":601,"volume":1590,"transactions":9,"vwap":1589},"2026-01-16",30.36,30.25,30.3,105400,{"date":1592,"open":1593,"high":1593,"low":1594,"close":1588,"change":723,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1588},"2026-01-15",30.31,30.22,-0.07,150400,{"date":1598,"open":1599,"high":1589,"low":1600,"close":1601,"change":173,"percent_change":264,"volume":1602,"transactions":9,"vwap":1601},"2026-01-14",30.2,30.16,30.27,181000,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1589,"change":1608,"percent_change":122,"volume":1609,"transactions":9,"vwap":1589},"2026-01-13",29.8,30.32,29.76,0.625,162300,{"date":1611,"open":1612,"high":1613,"low":1612,"close":1614,"change":1615,"percent_change":826,"volume":1616,"transactions":9,"vwap":1614},"2026-01-12",29.3,29.9,29.675,0.255,146600,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":67,"percent_change":688,"volume":1623,"transactions":9,"vwap":1622},"2026-01-09",29.38,29.81,29.26,29.42,210700,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":991,"volume":1631,"transactions":9,"vwap":1629},"2026-01-08",28.95,29.57,28.943,29.47,0.043,170000,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-01-07",29.61,29.692,29.34,29.427,-0.423,-1.42,132900,{"date":1642,"open":1643,"high":1643,"low":1644,"close":1645,"change":730,"percent_change":983,"volume":1646,"transactions":9,"vwap":1645},"2026-01-06",30.059999,29.59,29.85,184700,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1173,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2026-01-05",29.79,30.040001,29.737,29.98,2.18,207300,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1636,"change":107,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1636},"2026-01-02",28.9,29.36,28.76,3.13,251800,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2025-12-31",28.81,28.811,28.265,28.45,-1.4,-4.69,190500,{"date":1672,"open":1673,"high":1674,"low":1605,"close":1645,"change":802,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1645},"2025-12-30",29.87,30.19,0.84,221700,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":264,"percent_change":444,"volume":1683,"transactions":9,"vwap":1682},"2025-12-29",29.67,29.84,29.55,29.6,145500,{"date":1685,"open":1686,"high":1686,"low":1636,"close":1687,"change":782,"percent_change":881,"volume":1688,"transactions":9,"vwap":1687},"2025-12-26",30.18,29.7,212700,{"date":1690,"open":1645,"high":1645,"low":1691,"close":1644,"change":1306,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1644},"2025-12-24",29.25,-3.3,128100,{"date":1695,"open":1696,"high":1697,"low":1674,"close":1698,"change":1699,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-12-23",30.55,30.76,30.6,0,135200,{"date":1702,"open":1703,"high":1704,"low":1698,"close":1698,"change":223,"percent_change":1127,"volume":1705,"transactions":9,"vwap":1698},"2025-12-22",31.25,31.4,182000,{"date":1707,"open":1708,"high":1709,"low":1606,"close":1710,"change":630,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2025-12-19",30.72,31.19,30.66,3.9,134700,{"date":1714,"open":1715,"high":1716,"low":1622,"close":1717,"change":112,"percent_change":66,"volume":1718,"transactions":9,"vwap":1717},"2025-12-18",30.84,31.16,29.51,137500,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1613,"change":833,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1613},"2025-12-17",30.56,31.46,29.75,-2.8,98600,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1697,"change":1165,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1697},"2025-12-16",30.54,30.9,30.5,1.25,166100,{"date":1734,"open":1735,"high":1736,"low":1613,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2025-12-15",31.39,31.5,30.38,-1.235,-3.91,247200,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2025-12-12",32.265,32.44,31.37,31.615,-0.555,-1.73,108400,{"date":1751,"open":1736,"high":1752,"low":1753,"close":1752,"change":1754,"percent_change":1415,"volume":1755,"transactions":9,"vwap":1752},"2025-12-11",32.17,31.3,0.019,148400,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2025-12-10",31.91,32.536,31.88,32.151,-0.459,-1.41,426600,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-12-09",31.65,32.62,31.64,32.61,0.97,3.07,158100,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1769,"change":454,"percent_change":602,"volume":1779,"transactions":9,"vwap":1769},"2025-12-08",31.9,32.025002,31.45,131000,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":294,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-12-05",31.77,32.080002,30.95,31.34,-3.51,141300,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":433,"percent_change":573,"volume":1794,"transactions":9,"vwap":1793},"2025-12-04",32.5,32.6,31.96,32.48,97700,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-12-03",32.26,32.57,32.11,32.52,0.478,1.49,110500,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-12-02",31.23,32.38,31.202,32.042,1.852,6.13,209300,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1674,"change":1556,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1674},"2025-12-01",30.46,30.88,29.65,-5.3,289700,{"date":1821,"open":1822,"high":1822,"low":1823,"close":1760,"change":1824,"percent_change":1484,"volume":1825,"transactions":9,"vwap":1760},"2025-11-28",32.35,31.765,0.74,136400,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":802,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-11-26",30.57,31.47,30.41,31.14,0.81,148100,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":754,"percent_change":1521,"volume":1840,"transactions":9,"vwap":1839},"2025-11-25",30.79,31.065001,30.4,30.89,93300,{"date":1842,"open":1843,"high":1753,"low":1844,"close":1753,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1753},"2025-11-24",30.24,30.098,1.58,5.32,91000,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1234,"volume":1855,"transactions":9,"vwap":1853},"2025-11-21",29.43,30.1,29.059999,29.72,-0.4,352200,{"date":1857,"open":1767,"high":1858,"low":1859,"close":1859,"change":1149,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-11-20",32.24,30.12,-4.2,382300,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-11-19",32.21,32.483,31.11,31.44,-1.77,-5.33,264300,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":136,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-11-18",32.51,33.25,32.28,33.21,1.81,204700,{"date":1880,"open":1881,"high":1882,"low":1875,"close":1768,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1768},"2025-11-17",33.2,33.83,-0.57,-1.72,263700,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-11-14",33.67,34.4,33.19,-1.7,-4.87,236600,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":916,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-11-13",36.18,36.5,34.6,34.89,-2.95,231300,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":484,"percent_change":1908,"volume":1359,"transactions":9,"vwap":1907},"2025-11-12",36.78,36.99,35.69,35.95,-2.23,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":445,"volume":1916,"transactions":9,"vwap":1914},"2025-11-11",37.09,37.2,36.58,36.77,-0.7,136700,{"date":1918,"open":1919,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-11-10",37.6,36.754,37.47,0.67,1.82,149800,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-11-07",35.6,36.873,35.25,36.8,1.04,2.91,181100,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-11-06",36.49,36.555,35.58,35.76,-1.08,-2.93,234900,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":151,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-11-05",36.39,37.076,36.25,36.84,2.02,133800,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-11-04",37.26,37.49,35.65,36.11,-2.025,-5.31,329700,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-11-03",38.4,38.62,37.62,38.135,-0.965,-2.47,242000,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-10-31",39.12,39.477,38.65,39.099998,1.215,3.21,190700,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-10-30",38.5,38.579,37.78,37.885,-1.215,-3.11,222900,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1974,"change":1992,"percent_change":638,"volume":1993,"transactions":9,"vwap":1974},"2025-10-29",39.99,40.099998,38.9,-1.21,150300,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":146,"percent_change":38,"volume":2000,"transactions":9,"vwap":1999},"2025-10-28",40.65,40.8,40.27,40.31,153600,{"date":2002,"open":2003,"high":2004,"low":2003,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-10-27",40.385,40.67,40.5,1.01,2.56,203600,{"date":2010,"open":2011,"high":2012,"low":1971,"close":2013,"change":73,"percent_change":1675,"volume":2014,"transactions":9,"vwap":2013},"2025-10-24",39.5,39.532,39.49,151100,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":1832,"percent_change":122,"volume":2021,"transactions":9,"vwap":2020},"2025-10-23",38.69,39.365,38.57,39.16,160400,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":1271,"volume":2029,"transactions":9,"vwap":2027},"2025-10-22",38.48,38.908,38.228,38.35,-1.22,163100,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":538,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-10-21",38.78,39.826,38.737,39.57,1.46,168600,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2042,"change":715,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-10-20",39.15,39.45,39,2.36,200400,{"date":2046,"open":2047,"high":1980,"low":2048,"close":2049,"change":583,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-10-17",37.75,37.45,38.099998,-1.98,382600,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-10-16",39.8,39.98,38.555,38.87,-0.99,-2.48,326100,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":833,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-10-15",40,40.307,39.46,39.86,-2.11,225500,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-10-14",40.3,41.09,39.728,40.72,-1.15,-2.75,272800,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":616,"percent_change":168,"volume":2084,"transactions":9,"vwap":2083},"2025-10-13",41.5,42,41.14,41.87,290600,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-10-10",43.83,44.060001,41.66,41.82,-1.76,-4.04,424500,{"date":2095,"open":2096,"high":25,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-10-09",44.25,43.099998,43.58,-0.71,-1.6,247700,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":1180,"percent_change":1211,"volume":2108,"transactions":9,"vwap":2107},"2025-10-08",43.81,44.45,43.74,44.29,239900,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2088,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2088},"2025-10-07",44.84,44.929,43.725,-0.81,-1.81,281100,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":136,"percent_change":706,"volume":2123,"transactions":9,"vwap":2122},"2025-10-06",44.63,45.080002,44.55,44.87,324300,{"date":2125,"open":2126,"high":2126,"low":2127,"close":2128,"change":1199,"percent_change":629,"volume":2129,"transactions":9,"vwap":2128},"2025-10-03",44.41,44.19,44.28,263300,{"date":2131,"open":2107,"high":2107,"low":2132,"close":2127,"change":737,"percent_change":1199,"volume":2133,"transactions":9,"vwap":2127},"2025-10-02",44.16,275500,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-10-01",44.37,44.42,44.15,-0.64,-1.43,240600,{"date":2143,"open":25,"high":2144,"low":2096,"close":2144,"change":136,"percent_change":706,"volume":2145,"transactions":9,"vwap":2144},"2025-09-30",44.79,188500,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":1094,"percent_change":475,"volume":2152,"transactions":9,"vwap":2151},"2025-09-29",44.22,44.625,44.021,44.2,225800,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":203,"percent_change":616,"volume":2159,"transactions":9,"vwap":2158},"2025-09-26",43.55,43.85,43.182,43.43,218100,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":1891,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-09-25",44.49,44.5,43.15,43.41,-3.77,348800,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":285,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-09-24",44.9,45.3,44.878,45.11,0.65,139400,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":730,"percent_change":1148,"volume":2182,"transactions":9,"vwap":2181},"2025-09-23",45.42,45.54,44.75,44.82,264000,{"date":2184,"open":2185,"high":2179,"low":2180,"close":2186,"change":2187,"percent_change":2076,"volume":2188,"transactions":9,"vwap":2186},"2025-09-22",45.35,44.95,-1.27,374300,{"date":2190,"open":2191,"high":2191,"low":2192,"close":2193,"change":1555,"percent_change":1420,"volume":2194,"transactions":9,"vwap":2193},"2025-09-19",46.7,45.8,46.22,276500,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2191,"change":2174,"percent_change":1079,"volume":2200,"transactions":9,"vwap":2191},"2025-09-18",46.65,46.93,46.525,232200,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":929,"percent_change":46,"volume":2207,"transactions":9,"vwap":2206},"2025-09-17",46.3,46.443,45.63,46.049999,240800,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2191,"change":454,"percent_change":2174,"volume":2213,"transactions":9,"vwap":2191},"2025-09-16",46.35,46.721,46,166900,{"date":2215,"open":2216,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":961,"volume":2220,"transactions":9,"vwap":2218},"2025-09-15",46.55,45.85,46.4,-0.23,308000,{"date":2222,"open":2223,"high":2224,"low":2223,"close":2225,"change":1165,"percent_change":529,"volume":2226,"transactions":9,"vwap":2225},"2025-09-12",46.25,46.67,46.63,254300,{"date":2228,"open":2229,"high":2223,"low":2229,"close":2223,"change":495,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2223},"2025-09-11",45.82,1.31,173100,{"date":2233,"open":2192,"high":2234,"low":2235,"close":2236,"change":212,"percent_change":1248,"volume":2237,"transactions":9,"vwap":2236},"2025-09-10",46.029999,45.62,45.65,231400,{"date":2239,"open":2240,"high":2212,"low":2241,"close":2242,"change":2219,"percent_change":945,"volume":2243,"transactions":9,"vwap":2242},"2025-09-09",45.95,45.15,45.44,304800,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":176,"volume":2251,"transactions":9,"vwap":2249},"2025-09-08",45.57,46.0089989,45.5,45.67,0.45,284700,{"date":2253,"open":2248,"high":2254,"low":2255,"close":2256,"change":1248,"percent_change":1364,"volume":2257,"transactions":9,"vwap":2256},"2025-09-05",45.529,44.835,45.22,259900,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":1148,"percent_change":2139,"volume":2264,"transactions":9,"vwap":2263},"2025-09-04",45,45.14,44.418,44.76,239100,{"date":2266,"open":2267,"high":2173,"low":2268,"close":2269,"change":1595,"percent_change":894,"volume":2270,"transactions":9,"vwap":2269},"2025-09-03",44.93,44.7,45.049999,189800,{"date":2272,"open":2273,"high":2274,"low":2126,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-09-02",44.46,45.209,45.12,1.11,2.52,255800,{"date":2280,"open":2248,"high":2249,"low":2281,"close":2281,"change":778,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2281},"2025-08-29",44.0099983,-4.6,765700,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":601,"percent_change":881,"volume":2290,"transactions":9,"vwap":2289},"2025-08-28",46.29,46.445,45.71,46.13,240500,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":723,"percent_change":433,"volume":2297,"transactions":9,"vwap":2296},"2025-08-27",45.66,46.0099983,45.424,45.96,178100,{"date":2299,"open":2300,"high":2300,"low":2301,"close":2302,"change":255,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-08-26",46.099998,45.25,45.98,0.61,323000,{"date":2306,"open":2307,"high":2307,"low":2249,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-08-25",47.81,45.7,-2.14,-4.47,368400,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2317},"2025-08-22",46.27,48.18,45.969,47.84,1.65,3.57,213200,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":1149,"volume":2328,"transactions":9,"vwap":2326},"2025-08-21",46.73,46.8,45.91,46.19,-0.62,199100,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2331,"change":730,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2331},"2025-08-20",46.81,46.95,46.09,-0.28,187600,{"date":2337,"open":2338,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":2342,"volume":2194,"transactions":9,"vwap":2340},"2025-08-19",48.15,46.701,46.94,-1.13,-2.35,{"date":2344,"open":2345,"high":2338,"low":2346,"close":2347,"change":203,"percent_change":737,"volume":2348,"transactions":9,"vwap":2347},"2025-08-18",47.94,47.5,48.07,229900,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":264,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2354},"2025-08-15",48.21,48.33,47.93,48.049999,-0.21,114800,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2338,"change":2334,"percent_change":1134,"volume":2362,"transactions":9,"vwap":2338},"2025-08-14",48,48.27,47.82,156400,{"date":2364,"open":2365,"high":2365,"low":2366,"close":2367,"change":894,"percent_change":870,"volume":2368,"transactions":9,"vwap":2367},"2025-08-13",48.85,48.25,48.43,146400,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":223,"percent_change":573,"volume":2375,"transactions":9,"vwap":2374},"2025-08-12",48.55,48.654,48.373,48.59,287200,{"date":2377,"open":2378,"high":2379,"low":2366,"close":2380,"change":495,"percent_change":1731,"volume":2381,"transactions":9,"vwap":2380},"2025-08-11",48.48,48.765,48.65,256200,{"date":2383,"open":2384,"high":2354,"low":2346,"close":2354,"change":474,"percent_change":1922,"volume":2385,"transactions":9,"vwap":2354},"2025-08-08",47.66,156700,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2389,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2389},"2025-08-07",47.48,47.73,47.325,0.43,0.91,172600,{"date":2395,"open":2332,"high":2396,"low":2397,"close":2396,"change":1180,"percent_change":1031,"volume":2398,"transactions":9,"vwap":2396},"2025-08-06",47.3,46.49,132300,{"date":2400,"open":2401,"high":2402,"low":2225,"close":2403,"change":2219,"percent_change":961,"volume":2404,"transactions":9,"vwap":2403},"2025-08-05",47.21,47.78,47.07,230400,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2396,"change":2410,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2396},"2025-08-04",47.16,47.545,47,0.95,2.05,166400,{"date":2414,"open":2415,"high":2416,"low":2314,"close":2210,"change":1106,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2210},"2025-08-01",47.54,47.74,-3.7,197600,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":1199,"percent_change":954,"volume":2425,"transactions":9,"vwap":2424},"2025-07-31",48.51,48.8,48.099998,48.13,152900,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":351,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2431},"2025-07-30",48.14,48.73,47.51,48.040001,-1.11,267000,{"date":2435,"open":2436,"high":2437,"low":2367,"close":2438,"change":2439,"percent_change":275,"volume":2440,"transactions":9,"vwap":2438},"2025-07-29",49.0099983,49.15,48.58,-0.045,233000,{"date":2442,"open":2443,"high":2444,"low":2443,"close":2445,"change":2446,"percent_change":1771,"volume":2447,"transactions":9,"vwap":2445},"2025-07-28",48.5,49,48.625,0.465,193800,{"date":2449,"open":2450,"high":2366,"low":2451,"close":2452,"change":1065,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2452},"2025-07-25",48.19,47.43,48.16,-1.49,273100,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":601,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2460},"2025-07-24",48.72,49.207,48.56,48.89,0.35,198100,{"date":2464,"open":2465,"high":2457,"low":2466,"close":2457,"change":1555,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2457},"2025-07-23",48.71,48.26,-0.98,197000,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":1094,"percent_change":1276,"volume":2475,"transactions":9,"vwap":2474},"2025-07-22",49.080002,49.52,48.83,49.2,258500,{"date":2477,"open":2471,"high":2478,"low":2466,"close":2367,"change":245,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2367},"2025-07-21",49.183,-0.9,197100,{"date":2482,"open":2483,"high":2483,"low":2484,"close":2485,"change":1065,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2485},"2025-07-18",49.54,48.57,48.87,-1.47,346400,{"date":2489,"open":2422,"high":2490,"low":2443,"close":2490,"change":788,"percent_change":1931,"volume":2491,"transactions":9,"vwap":2490},"2025-07-17",49.6,196500,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":1546,"percent_change":2276,"volume":2498,"transactions":9,"vwap":2497},"2025-07-16",48.95,49.24,48.624,49.09,204600,{"date":2500,"open":2444,"high":2501,"low":2502,"close":2371,"change":484,"percent_change":856,"volume":2503,"transactions":9,"vwap":2371},"2025-07-15",49.21,48.28,224400,{"date":2505,"open":2506,"high":179,"low":2507,"close":2508,"change":495,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2508},"2025-07-14",49.71,49.16,49.37,1.23,254700,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":73,"percent_change":331,"volume":2517,"transactions":9,"vwap":2516},"2025-07-11",48.93,48.982,48.507,48.77,253400,{"date":2519,"open":2520,"high":2374,"low":2521,"close":2522,"change":1173,"percent_change":1427,"volume":2523,"transactions":9,"vwap":2522},"2025-07-10",47.71,47.486,48.44,139100,{"date":2525,"open":2396,"high":2526,"low":2527,"close":2528,"change":1257,"percent_change":538,"volume":2529,"transactions":9,"vwap":2528},"2025-07-09",47.87,46.74,47.8,181600,{"date":2531,"open":2532,"high":2533,"low":2324,"close":2533,"change":2534,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2533},"2025-07-08",47.25,47.53,0.76,1.62,173200,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":983,"percent_change":895,"volume":1466,"transactions":9,"vwap":2542},"2025-07-07",47.26,47.297,46.5,46.77,{"date":2544,"open":2545,"high":2346,"low":2545,"close":2546,"change":1180,"percent_change":1031,"volume":2547,"transactions":9,"vwap":2546},"2025-07-03",46.97,47.2,149600,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2545,"change":2553,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2545},"2025-07-02",46.18,47.13,46.17,1.27,2.78,138200,{"date":2557,"open":2558,"high":2559,"low":2248,"close":2308,"change":689,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2308},"2025-07-01",46.51,46.549,-2.02,285400,{"date":2563,"open":2564,"high":2564,"low":2565,"close":2566,"change":2567,"percent_change":2410,"volume":2568,"transactions":9,"vwap":2566},"2025-06-30",46.75,46.161,46.64,0.44,151000,{"date":2570,"open":2571,"high":2571,"low":2572,"close":2573,"change":1371,"percent_change":2461,"volume":2574,"transactions":9,"vwap":2573},"2025-06-27",46.36,45.81,46.2,122800,{"date":2576,"open":2296,"high":2577,"low":2572,"close":2578,"change":2579,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2578},"2025-06-26",46.158,46.040001,-0.26,-0.56,78800,{"date":2583,"open":2584,"high":2585,"low":2584,"close":2203,"change":1477,"percent_change":1845,"volume":2586,"transactions":9,"vwap":2203},"2025-06-25",45.86,46.32,107100,{"date":2588,"open":2589,"high":2572,"low":2590,"close":2591,"change":2592,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2591},"2025-06-24",45.38,45.13,45.58,0.83,1.85,165200,{"date":2596,"open":2597,"high":2180,"low":2598,"close":2180,"change":1199,"percent_change":629,"volume":2599,"transactions":9,"vwap":2180},"2025-06-23",43.87,43.395,214200,{"date":2601,"open":2308,"high":2602,"low":2603,"close":2604,"change":264,"percent_change":434,"volume":2605,"transactions":9,"vwap":2604},"2025-06-20",45.821,44.212,44.66,194800,{"date":2607,"open":2246,"high":2235,"low":2268,"close":2263,"change":2608,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2263},"2025-06-18",-0.88,-1.93,216500,{"date":2612,"open":2326,"high":2613,"low":2614,"close":2615,"change":2187,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2615},"2025-06-17",46.413,44.895,45.64,-2.71,158400,{"date":2619,"open":2223,"high":2620,"low":2621,"close":2620,"change":2622,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2620},"2025-06-16",46.91,45.93,1.427,3.14,147500,{"date":2626,"open":2248,"high":2627,"low":2628,"close":2629,"change":2630,"percent_change":969,"volume":2631,"transactions":9,"vwap":2629},"2025-06-13",45.89,45.082001,45.483,-0.707,116500,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2326,"change":679,"percent_change":778,"volume":2637,"transactions":9,"vwap":2326},"2025-06-12",46.56,46.777,46.0040016,93000,{"date":2639,"open":2640,"high":2641,"low":2331,"close":2642,"change":782,"percent_change":1180,"volume":2574,"transactions":9,"vwap":2642},"2025-06-11",47.09,47.32,47.19,{"date":2644,"open":2546,"high":2546,"low":2645,"close":2646,"change":1165,"percent_change":1832,"volume":2647,"transactions":9,"vwap":2646},"2025-06-10",46.6,47.080002,102300,{"date":2649,"open":2203,"high":2323,"low":2577,"close":2191,"change":2650,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2191},"2025-06-09",1.5,3.32,113500,{"date":2654,"open":2655,"high":2656,"low":2170,"close":2657,"change":1451,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2657},"2025-06-06",44.94,45.55,45.2,2.7,138500,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2281,"change":1582,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2281},"2025-06-05",45.75,45.79,43.92,-4.12,153400,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":1555,"percent_change":1420,"volume":2673,"transactions":9,"vwap":2672},"2025-06-04",45.97,46.07,45.46,45.9,146800,{"date":2675,"open":2300,"high":2676,"low":2677,"close":2678,"change":1173,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2678},"2025-06-03",46.449,45.74,46.38,1.4,129800,{"date":2682,"open":2683,"high":2677,"low":2657,"close":2677,"change":285,"percent_change":1173,"volume":2684,"transactions":9,"vwap":2677},"2025-06-02",45.43,196700,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":1883,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2690},"2025-05-30",46.57,46.851,45.07,45.45,-1.24,155000,{"date":2694,"open":2539,"high":2695,"low":2672,"close":2696,"change":2697,"percent_change":2100,"volume":2698,"transactions":9,"vwap":2696},"2025-05-29",47.97,46.02,-0.75,154200,{"date":2700,"open":2701,"high":2702,"low":2542,"close":2542,"change":1992,"percent_change":2703,"volume":1351,"transactions":9,"vwap":2542},"2025-05-28",47.33,47.734,-2.52,{"date":2705,"open":2307,"high":2706,"low":2707,"close":2708,"change":1675,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2708},"2025-05-27",48.11,47.49,47.98,1.78,202500,{"date":2712,"open":2713,"high":2714,"low":2713,"close":2715,"change":1595,"percent_change":1005,"volume":2716,"transactions":9,"vwap":2715},"2025-05-23",46.52,47.41,47.14,140600,{"date":2718,"open":2719,"high":2641,"low":2720,"close":2401,"change":1563,"percent_change":203,"volume":2721,"transactions":9,"vwap":2401},"2025-05-22",47.31,46.92,105600,{"date":2723,"open":2724,"high":2701,"low":2725,"close":2546,"change":826,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2546},"2025-05-21",46.58,46.343,1.88,195500,{"date":2729,"open":2615,"high":2545,"low":2730,"close":2731,"change":117,"percent_change":1922,"volume":2732,"transactions":9,"vwap":2731},"2025-05-20",45.61,46.33,153300,{"date":2734,"open":2260,"high":2735,"low":2736,"close":2696,"change":2391,"percent_change":2737,"volume":2637,"transactions":9,"vwap":2696},"2025-05-19",46.11,44.91,0.94,{"date":2739,"open":2740,"high":2293,"low":2741,"close":2742,"change":2743,"percent_change":1931,"volume":2744,"transactions":9,"vwap":2742},"2025-05-16",45.37,44.99,45.59,0.47,83000,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2275,"change":192,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2275},"2025-05-15",44.89,45.497,44.294,-1.16,103300,{"date":2753,"open":2296,"high":2735,"low":2185,"close":2236,"change":922,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2236},"2025-05-14",-1.1,188700,{"date":2757,"open":2293,"high":2552,"low":2589,"close":2758,"change":2759,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2758},"2025-05-13",46.16,1.06,2.35,105300,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":1005,"percent_change":870,"volume":2768,"transactions":9,"vwap":2767},"2025-05-12",45.76,45.87,44.47,45.099998,196300,{"date":2770,"open":2771,"high":2185,"low":2772,"close":2301,"change":2773,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2301},"2025-05-09",45.17,45.015999,0.615,1.38,126200,{"date":2777,"open":2778,"high":2263,"low":2778,"close":2779,"change":2780,"percent_change":2781,"volume":2782,"transactions":9,"vwap":2779},"2025-05-08",43.5,44.635,1.875,4.38,124200,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2788,"change":1165,"percent_change":715,"volume":2789,"transactions":9,"vwap":2788},"2025-05-07",42.85,43.38,42.69,42.76,79900,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2795,"change":2796,"percent_change":1563,"volume":764,"transactions":9,"vwap":2795},"2025-05-06",42.39,42.419,41.62,42.38,0.005,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2800,"change":2802,"percent_change":856,"volume":2803,"transactions":9,"vwap":2800},"2025-05-05",42.049999,42.375,41.65,-0.715,120100,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2809,"change":212,"percent_change":1031,"volume":2810,"transactions":9,"vwap":2809},"2025-05-02",43,43.31,42.86,43.09,188300,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":1211,"percent_change":2509,"volume":2817,"transactions":9,"vwap":2816},"2025-05-01",42.8,43.07,42.555,42.88,99700,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2823,"change":1506,"percent_change":2100,"volume":2824,"transactions":9,"vwap":2823},"2025-04-30",42.5,42.625,41.72,42.36,123700,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2828,"change":1031,"percent_change":630,"volume":2830,"transactions":9,"vwap":2828},"2025-04-29",42.77,43.049999,42.45,90000,{"date":183,"open":2832,"high":2813,"low":2833,"close":2834,"change":434,"percent_change":922,"volume":2835,"transactions":9,"vwap":2834},42.78,41.965,42.56,98900]