[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AAPW":3,"homepage-market-summary":26,"stock-historical-AAPW":167},{"ticker":4,"date":5,"profile":6,"quote":11},"AAPW","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Roundhill AAPL WeeklyPay ETF","Cboe BZX",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},40.285,40.2,40.55,39.72,40.8241,-0.5391,-1.32,20949.799928,0,51.86,31.537,20445.794807181817,43,407,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":147},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":49,"is_up":35,"sparkline":56,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":42,"is_up":35,"sparkline":69,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":35,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":84,"sparkline":92,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[94,99,104,108,113,118,123,128,132,137,142],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.05,197.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.11,53.46,{"name":105,"etf":106,"change":18,"price":107,"is_up":84},"Healthcare","XLV",166.2,{"name":109,"etf":110,"change":111,"price":112,"is_up":84},"Consumer Cycl","XLY",-0.03,108.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":84},"Consumer Staples","XLP",-0.33,80.33,{"name":119,"etf":120,"change":121,"price":122,"is_up":35},"Energy","XLE",1.95,62.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":35},"Industrials","XLI",0.99,168.64,{"name":129,"etf":130,"change":116,"price":131,"is_up":84},"Materials","XLB",48.54,{"name":133,"etf":134,"change":135,"price":136,"is_up":84},"Real Estate","XLRE",-0.56,40.68,{"name":138,"etf":139,"change":140,"price":141,"is_up":35},"Utilities","XLU",0.61,39.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":84},"Comm Services","XLC",-0.93,109.94,[148,153,157,162],{"ticker":149,"name":150,"price":151,"change":152,"is_up":35},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":154,"name":155,"price":156,"change":42,"is_up":35},"QQQ","Invesco QQQ Trust",742.03,{"ticker":158,"name":159,"price":160,"change":161,"is_up":35},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":35},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":178},365,1,1000,{"period_high":172,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":12,"start_date":177,"end_date":5},44.654,33.02,22249,8120983.486523,13,"2025-04-21",[179,182,192,203,214,224,235,244,255,266,276,287,298,308,318,328,337,348,358,369,378,389,399,409,418,428,438,448,456,467,477,487,493,503,513,523,534,544,554,564,574,583,594,603,612,623,633,644,655,663,674,685,695,705,715,723,733,743,751,758,764,770,777,785,792,800,808,817,825,832,840,847,855,863,869,876,883,891,898,905,913,919,927,934,942,950,956,963,970,976,983,990,999,1004,1011,1019,1025,1032,1039,1046,1054,1061,1067,1074,1082,1091,1098,1107,1116,1122,1131,1140,1145,1153,1160,1166,1174,1182,1189,1196,1204,1211,1213,1222,1229,1236,1241,1247,1255,1263,1270,1277,1282,1289,1296,1304,1312,1318,1324,1332,1339,1347,1355,1361,1369,1377,1384,1392,1397,1404,1411,1419,1426,1432,1437,1443,1451,1456,1464,1469,1476,1481,1486,1492,1497,1502,1507,1515,1523,1531,1537,1542,1549,1554,1562,1567,1573,1580,1587,1592,1600,1604,1612,1618,1624,1630,1636,1643,1649,1655,1661,1666,1672,1678,1681,1687,1692,1697,1703,1706,1714,1719,1724,1731,1738,1743,1750,1757,1763,1768,1773,1779,1788,1793,1800,1806,1812,1817,1822,1828,1833,1839,1843,1850,1857,1863,1867,1872,1877,1883,1889,1896,1901,1908,1914,1919,1924,1931,1936,1943,1950,1958,1964,1968,1973,1979,1984,1988,1992,1996,2000,2007,2013,2019,2025,2031,2037,2042,2049,2055,2062,2069,2077,2084,2090,2096,2101,2105,2111,2116,2120,2124,2129,2135,2139,2144,2149,2153,2159,2163,2169,2176,2180,2187,2190,2195,2200,2204,2210,2218,2227,2235,2242,2250,2258,2262,2269,2274,2282,2287,2294,2297,2301,2304,2308,2314,2320,2325,2332,2337,2341,2344,2347,2353,2357,2365,2372,2378,2384,2391,2396,2400,2405,2411,2417,2422,2428,2433,2439,2445,2450,2457,2464,2470,2476,2481,2486,2494,2497,2503,2509,2514,2517,2523,2530,2535,2539,2544,2548,2555,2560,2567,2571,2578,2583,2588,2595,2599,2603,2608,2612,2616,2622,2630,2636],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":180,"vwap":181},356,40.1474,{"date":183,"open":184,"high":185,"low":186,"close":16,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-30",41.05,41.52,40.24,0.6689,1.67,10147.651593,321,41.1827,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-29",40.7072,40.84,40.15,40.1552,-1.4048,-3.38,16467.638845,471,40.5476,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",41.92,42.18,41.5,41.56,-0.59,-1.4,10659.484561,291,41.9322,{"date":215,"open":216,"high":217,"low":218,"close":217,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-25",41.4,42.15,41.2,0.6981,1.68,15126.358557,329,41.856,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",41.48,41.76,41.211,41.4519,-0.0748,-0.18,9470.21502,278,41.5014,{"date":236,"open":237,"high":237,"low":207,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",42.51,41.5267,-0.4167,-0.99,10432.796381,342,42.0017,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",42.19,42.75,41.93,41.9434,0.066,0.16,14144.483777,383,42.1709,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",41.13,41.94,41.01,41.8774,0.2874,0.69,13027.447295,378,41.4639,{"date":267,"open":268,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",42.21,41.255,41.59,-0.2905,-0.69,37478.615364,381,41.6325,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",41.1,42.005,40.915,41.8805,0.7065,1.72,13187.749478,296,41.7455,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",41.24,41.66,41.0309,41.174,0.184,0.45,12372.740804,349,41.3076,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":90,"volume":305,"transactions":306,"vwap":307},"2026-09-15",40.925,41.03,40.79,40.99,-0.29,12153.028512,328,40.9159,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",41.7,41.04,41.28,-0.06,-0.15,6938.886149,363,41.3651,{"date":319,"open":320,"high":321,"low":320,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",40.39,41.96,41.34,0.8418,2.08,22442.380752,460,41.4758,{"date":329,"open":330,"high":331,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",38.89,40.4982,1.6098,4.14,12542.82027,373,39.9703,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-09",39.195,39.3454,38.165,38.8884,-0.1166,-0.3,25252.226662,584,38.9037,{"date":349,"open":350,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-08",39.36,38.84,39.005,-0.785,-1.97,8777.432138,377,39.1353,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-04",40.86,40.97,39.63,39.79,-1.3048,-3.18,17330.975506,397,40.0888,{"date":370,"open":371,"high":372,"low":371,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":190,"vwap":377},"2026-09-03",40.7,41.33,41.0948,0.4976,1.23,9286.632307,41.061,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",40.59,40.75,40.46,40.5972,0.0324,0.08,5929.211998,286,40.6044,{"date":390,"open":391,"high":392,"low":391,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",39.25,40.82,40.5648,1.1723,2.98,8991.124306,366,40.3303,{"date":400,"open":401,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",39.61,38.82,39.3925,-0.6614,-1.65,18491.553591,361,39.2243,{"date":410,"open":350,"high":411,"low":350,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",40.3406,40.0539,0.7424,1.89,9114.669426,354,39.9655,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":166,"volume":425,"transactions":426,"vwap":427},"2026-08-27",38.77,39.4144,38.64,39.3115,0.1636,7522.331246,308,39.0739,{"date":429,"open":430,"high":431,"low":430,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",38.44,39.3562,39.1479,0.5036,1.3,5238.481994,275,39.0026,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":190,"vwap":447},"2026-08-25",38.5,38.9,38.415,38.6443,0.0043,0.01,7628.56495,38.5575,{"date":449,"open":450,"high":450,"low":451,"close":422,"change":452,"percent_change":453,"volume":454,"transactions":387,"vwap":455},"2026-08-24",39.11,38.637,-0.0825,-0.21,12622.278053,38.8628,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-21",38.95,39.01,38.32,38.7225,-0.2268,-0.58,13451.575451,409,38.769,{"date":468,"open":469,"high":470,"low":471,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-20",39.16,40.1,38.9493,-0.8159,-2.05,10329.173859,273,39.7608,{"date":478,"open":479,"high":480,"low":479,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-19",38.8,40.13,39.7652,0.9452,2.43,10570.667607,372,39.5897,{"date":488,"open":489,"high":490,"low":489,"close":402,"change":262,"percent_change":491,"volume":492,"transactions":180,"vwap":461},"2026-08-18",38.34,38.961,1.81,7441.733098,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":116,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-17",38.21,38.28,37.73,38.13,-0.86,19219.081846,434,38.0488,{"date":504,"open":505,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-14",38.585,38.25,38.46,0.24,0.63,6399.119268,319,38.3969,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":294,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-13",38.1499,38.3471,37.9106,38.22,1.19,7790.912082,292,38.1281,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-12",37.96,38.131,37.64,37.77,-0.4797,-1.25,16937.683068,489,37.8316,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":316,"vwap":543},"2026-08-11",38.434,38.54,37.94,38.2497,-0.4742,-1.22,8332.28946,38.2939,{"date":545,"open":546,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-10",39.38,38.38,38.7239,-0.9061,-2.29,14431.909479,504,38.5769,{"date":555,"open":556,"high":557,"low":558,"close":362,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-07",39.52,39.715,39.39,0.23,0.58,12865.230268,392,39.4772,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":465,"vwap":573},"2026-08-06",39.75,40,39.07,39.4,0.15,0.38,23840.768031,39.7247,{"date":575,"open":576,"high":577,"low":578,"close":391,"change":579,"percent_change":262,"volume":580,"transactions":581,"vwap":582},"2026-08-05",38.93,39.2869,38.57,0.2688,13409.646325,430,38.9673,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-04",38.19,39.1399,37.81,38.9812,0.9163,2.41,36405.845925,567,38.6258,{"date":595,"open":596,"high":596,"low":597,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-03",39.26,38.0649,-1.1164,-2.85,31486.309671,683,38.7379,{"date":604,"open":605,"high":606,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-31",37.66,39.1813,-3.8787,-9.01,52643.637677,1140,38.3825,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-30",42.98,43.1307,42.53,43.06,-0.655,-1.5,20807.152956,581,42.2675,{"date":624,"open":625,"high":626,"low":627,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-29",43.86,44.65,43.715,-0.3146,-0.71,38723.057908,474,44.2048,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-28",44,44.323,43.36,44.0296,0.4498,1.03,18558.709284,476,43.8792,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-27",43.35,43.87,43.09,43.5798,0.2798,0.65,14368.443498,418,43.4669,{"date":656,"open":216,"high":657,"low":216,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":501,"vwap":662},"2026-07-24",43.415,43.3,1.8144,4.37,18810.612872,42.9414,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-23",41.5975,42.04,40.47,41.4856,-0.7733,-1.83,12582.816395,368,41.4125,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-22",42.28,42.47,41.7704,42.2589,-0.212,-0.5,9354.765783,385,42.0953,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":62,"volume":692,"transactions":693,"vwap":694},"2026-07-21",41.9324,42.71,41.6322,42.4709,0.1718,11776.317487,355,42.3356,{"date":696,"open":697,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-20",43.28,41.86,42.2991,-1.5209,-3.47,15610.738154,510,42.4065,{"date":706,"open":707,"high":708,"low":709,"close":708,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-17",43.485,43.82,43.035,0.29,0.67,25584.97888,514,43.4763,{"date":716,"open":247,"high":717,"low":247,"close":718,"change":719,"percent_change":414,"volume":720,"transactions":721,"vwap":722},"2026-07-16",43.7999,43.53,0.8095,14718.811797,423,43.3726,{"date":724,"open":725,"high":726,"low":725,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-15",41.57,42.8,42.7205,1.9615,4.81,12769.198888,456,42.3961,{"date":734,"open":735,"high":361,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-14",40.515,40.29,40.759,-0.391,-0.95,10278.298912,429,40.7966,{"date":744,"open":745,"high":746,"low":361,"close":747,"change":570,"percent_change":748,"volume":749,"transactions":190,"vwap":750},"2026-07-13",41.2482,42,41.15,0.37,15356.421131,41.4526,{"date":752,"open":753,"high":747,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-10",40.09,41,-0.263,-0.64,13400,{"date":759,"open":760,"high":761,"low":760,"close":761,"change":762,"percent_change":375,"volume":763,"transactions":9,"vwap":761},"2026-07-09",40.32,41.263,0.503,13800,{"date":765,"open":766,"high":754,"low":766,"close":767,"change":42,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-07-08",40.135,40.76,0.77,16100,{"date":771,"open":754,"high":772,"low":773,"close":774,"change":453,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-07-07",41.040001,40.38,40.45,-0.52,13900,{"date":778,"open":779,"high":780,"low":779,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-06",39.66,40.9,40.66,0.51,1.27,11100,{"date":786,"open":787,"high":196,"low":788,"close":196,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":196},"2026-07-02",37.87,37.86,2.109,5.54,20700,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":483,"volume":799,"transactions":9,"vwap":797},"2026-07-01",37.8,38.139,37.45,38.041,0.901,6200,{"date":801,"open":802,"high":803,"low":802,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-30",36.38,37.29,37.14,1.067,2.96,8100,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-29",36.080002,36.57,35.88,36.073002,-0.357,-0.98,5100,{"date":818,"open":819,"high":820,"low":819,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-26",35,36.59,36.43,0.95,2.68,18000,{"date":826,"open":803,"high":803,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-25",35.13,35.48,-2.674,-7.01,27500,{"date":833,"open":834,"high":835,"low":836,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-24",38.27,39.014999,38.154,-0.295,-0.77,5900,{"date":841,"open":842,"high":843,"low":842,"close":844,"change":845,"percent_change":775,"volume":846,"transactions":9,"vwap":844},"2026-06-23",38.4,39.19,38.449,-0.201,7600,{"date":848,"open":849,"high":850,"low":851,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-22",38.87,39.45,38.65,-0.36,-0.92,86400,{"date":856,"open":857,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-18",39.29,38.705,39.0099983,0.35,0.91,10200,{"date":864,"open":450,"high":362,"low":507,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-17",38.66,-0.528,-1.35,17100,{"date":870,"open":849,"high":871,"low":872,"close":871,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":871},"2026-06-16",39.188,38.86,0.511,1.32,10100,{"date":877,"open":498,"high":878,"low":498,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-15",38.945,38.677,0.548,1.44,17200,{"date":884,"open":885,"high":330,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-12",38.88,38.060001,38.129,-0.654,-1.69,15000,{"date":892,"open":893,"high":893,"low":894,"close":895,"change":896,"percent_change":783,"volume":897,"transactions":9,"vwap":895},"2026-06-11",39,37.975,38.783,0.488,10600,{"date":899,"open":794,"high":900,"low":901,"close":902,"change":570,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-06-10",38.52,37.75,38.295,0.39,11600,{"date":906,"open":907,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-09",39.89,37.675,38.145,-1.635,-4.11,64100,{"date":914,"open":218,"high":746,"low":915,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-08",39.78,-1.265,-3.08,61500,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":866,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-06-05",41.931,42.099998,40.892,41.044998,-1.27,14400,{"date":928,"open":929,"high":930,"low":929,"close":931,"change":932,"percent_change":62,"volume":933,"transactions":9,"vwap":931},"2026-06-04",41.25,41.68,41.573,0.171,7100,{"date":935,"open":936,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-03",42.45,41.21,41.402,-0.779,-1.85,14200,{"date":943,"open":944,"high":945,"low":944,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-02",40.67,42.25,42.181,1.408,3.45,13300,{"date":951,"open":185,"high":208,"low":952,"close":953,"change":954,"percent_change":599,"volume":955,"transactions":9,"vwap":953},"2026-06-01",40.65,40.773,-1.194,12600,{"date":957,"open":958,"high":958,"low":959,"close":960,"change":961,"percent_change":111,"volume":962,"transactions":9,"vwap":960},"2026-05-29",42.35,41.71,41.967,-0.013,12000,{"date":964,"open":321,"high":965,"low":966,"close":965,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":965},"2026-05-28",41.98,41.625,0.206,0.49,6700,{"date":971,"open":972,"high":217,"low":972,"close":973,"change":974,"percent_change":640,"volume":975,"transactions":9,"vwap":973},"2026-05-27",41.51,41.774,0.427,10900,{"date":977,"open":360,"high":978,"low":371,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-26",41.919,41.347,-0.37,-0.89,12900,{"date":984,"open":985,"high":986,"low":985,"close":987,"change":988,"percent_change":989,"volume":784,"transactions":9,"vwap":987},"2026-05-22",41.54,42.084999,41.717,0.618,1.5,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-21",41.12,41.29,40.4,41.098999,0.454,1.12,13000,{"date":1000,"open":1001,"high":1002,"low":1001,"close":1002,"change":1003,"percent_change":375,"volume":933,"transactions":9,"vwap":1002},"2026-05-20",39.95,40.645,0.495,{"date":1005,"open":1006,"high":1007,"low":1006,"close":196,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":196},"2026-05-19",38.79,40.28,0.09,0.22,13100,{"date":1012,"open":1013,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-18",40.61,39.51,40.060001,-0.554,-1.36,11400,{"date":1020,"open":1021,"high":754,"low":1021,"close":1022,"change":1023,"percent_change":169,"volume":1024,"transactions":9,"vwap":1022},"2026-05-15",39.81,40.614,0.404,14500,{"date":1026,"open":1007,"high":1027,"low":567,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-14",40.52,40.21,-0.269,-0.66,10500,{"date":1033,"open":1034,"high":781,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-13",39.49,40.479,0.799,2.01,21300,{"date":1040,"open":1041,"high":1042,"low":1041,"close":141,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":141},"2026-05-12",39.53,39.74,0.33,0.84,7400,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":499,"volume":1053,"transactions":9,"vwap":1051},"2026-05-11",39.44,39.55,39.060001,39.35,-0.34,21800,{"date":1055,"open":857,"high":1056,"low":857,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-08",39.99,39.69,0.93,2.4,15900,{"date":1062,"open":1063,"high":1064,"low":1063,"close":1063,"change":1065,"percent_change":1066,"volume":998,"transactions":9,"vwap":1063},"2026-05-07",38.76,39.375,-0.053,-0.14,{"date":1068,"open":1069,"high":351,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":763,"transactions":9,"vwap":1071},"2026-05-06",37.9,37.85,38.813,0.578,1.51,{"date":1075,"open":1076,"high":1077,"low":1076,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-05",37.33,38.26,38.235,1.122,3.02,16800,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-04",37.62,37.63,36.81,37.113,-0.557,-1.48,15100,{"date":1092,"open":1093,"high":893,"low":1094,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-01",38.2,37.67,1.28,3.52,19300,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-30",36,36.92,35.97,36.39,0.264,0.73,34900,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-29",35.98,36.2,35.95,36.126,-0.159,-0.44,5800,{"date":1117,"open":1118,"high":1118,"low":1100,"close":1119,"change":1120,"percent_change":1121,"volume":904,"transactions":9,"vwap":1119},"2026-04-28",36.63,36.285,0.47,1.31,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-27",36.28,36.318,35.59,35.815,-0.772,-2.11,9000,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-24",36.8,36.83,36.429,36.587,-0.411,-1.11,11300,{"date":1141,"open":1142,"high":1076,"low":1142,"close":1143,"change":250,"percent_change":152,"volume":1144,"transactions":9,"vwap":1143},"2026-04-23",36.75,36.998,7900,{"date":1146,"open":1147,"high":1148,"low":1147,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-22",36.099998,37.049999,36.932,1.222,3.42,4600,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1157,"change":1158,"percent_change":1159,"volume":1018,"transactions":9,"vwap":1157},"2026-04-21",36.27,36.665,35.71,-1.19,-3.22,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1164,"change":1165,"percent_change":560,"volume":1010,"transactions":9,"vwap":1164},"2026-04-20",36.66,37.15,36.9,0.212,{"date":1167,"open":1168,"high":1169,"low":1124,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-17",36.36,37.029999,36.688,1.053,2.95,14800,{"date":1175,"open":1176,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-16",36.105,35.4,35.635,-0.47,-1.3,9600,{"date":1183,"open":1184,"high":1176,"low":1185,"close":1176,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1176},"2026-04-15",35.14,34.82,1.221,3.5,17300,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":49,"volume":868,"transactions":9,"vwap":1194},"2026-04-14",34.85,35.29,34.675,34.884,0.014,{"date":1197,"open":1198,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-13",34.92,34.59,34.87,-0.38,-1.08,15400,{"date":1205,"open":1206,"high":1207,"low":1206,"close":1208,"change":314,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-04-10",35.125,35.62,35.25,-0.42,6100,{"date":1212,"open":1208,"high":1177,"low":1200,"close":1177,"change":571,"percent_change":76,"volume":955,"transactions":9,"vwap":1177},"2026-04-09",{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-08",35.0099983,35.2,34.81,35.02,0.86,2.52,9200,{"date":1223,"open":1224,"high":1225,"low":173,"close":1226,"change":1227,"percent_change":82,"volume":1228,"transactions":9,"vwap":1226},"2026-04-07",34.25,34.35,34.16,-0.947,21400,{"date":1230,"open":1231,"high":1232,"low":1231,"close":1233,"change":1234,"percent_change":1235,"volume":933,"transactions":9,"vwap":1233},"2026-04-06",34.64,35.644,35.107,0.257,0.74,{"date":1237,"open":1238,"high":1238,"low":1224,"close":1191,"change":102,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1191},"2026-04-02",35.09,0.32,3100,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1239,"percent_change":1058,"volume":846,"transactions":9,"vwap":1246},"2026-04-01",34.77,34.88,34.61,34.74,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":997,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-03-31",33.73,34.7,33.49,34.42,3.36,16400,{"date":1256,"open":1257,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-30",33.82,33.29,33.3,-0.55,-1.62,17700,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1267,"change":1030,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-03-27",34.49,34.98,33.85,-1.91,16900,{"date":1271,"open":1272,"high":1273,"low":1272,"close":1274,"change":1275,"percent_change":1276,"volume":1181,"transactions":9,"vwap":1274},"2026-03-26",34.4,35.23,34.51,-0.002,-0.01,{"date":1278,"open":1217,"high":1244,"low":1279,"close":1280,"change":1281,"percent_change":860,"volume":955,"transactions":9,"vwap":1280},"2026-03-25",34.33,34.512,0.122,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1286,"change":1287,"percent_change":571,"volume":1288,"transactions":9,"vwap":1286},"2026-03-24",34.63,34.995,34.39,0.13,9100,{"date":1290,"open":1291,"high":1217,"low":1292,"close":1293,"change":570,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-03-23",34.56,34.234,34.26,0.44,14700,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":152,"volume":1303,"transactions":9,"vwap":1301},"2026-03-20",33.81,34.19,33.8,34.11,0.06,444400,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1179,"volume":1311,"transactions":9,"vwap":1309},"2026-03-19",34,34.6,33.812,34.049999,-0.16,8700,{"date":1313,"open":1250,"high":1314,"low":1315,"close":1315,"change":629,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-03-18",35.040001,34.21,-2.03,7200,{"date":1319,"open":1217,"high":1320,"low":1217,"close":1198,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1198},"2026-03-17",35.16,0.12,0.34,6500,{"date":1325,"open":1326,"high":1327,"low":1326,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-16",34.36,34.95,34.8,0.43,1.25,5200,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1336,"change":1337,"percent_change":1338,"volume":933,"transactions":9,"vwap":1336},"2026-03-13",35.080002,35.54,34.37,-1.06,-2.99,{"date":1340,"open":1341,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-12",35.75,35.34,35.43,-0.79,-2.18,9900,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":933,"transactions":9,"vwap":1352},"2026-03-11",36.44,36.5,36.185,36.22,-0.1,-0.28,{"date":1356,"open":1357,"high":1358,"low":1357,"close":1359,"change":161,"percent_change":385,"volume":1360,"transactions":9,"vwap":1359},"2026-03-10",35.77,36.484,36.32,3900,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1364,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1364},"2026-03-09",35.15,36.29,35.132,0.4,1.11,11800,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":272,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-03-06",35.9,36.007,35.5,35.89,-1.89,8000,{"date":1378,"open":1379,"high":1118,"low":1100,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-05",36.525,36.58,-0.22,-0.6,11000,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1133,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1133},"2026-03-04",37.3,37.335,36.78,-0.23,-0.62,5500,{"date":1393,"open":1394,"high":1395,"low":1350,"close":1169,"change":231,"percent_change":1396,"volume":846,"transactions":9,"vwap":1169},"2026-03-03",36.97,37.13,-0.48,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":304,"volume":846,"transactions":9,"vwap":1402},"2026-03-02",36.93,37.512,36.26,37.21,-0.107,{"date":1405,"open":1406,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":933,"transactions":9,"vwap":1408},"2026-02-27",38.92,37.24,37.317,-1.575,-4.05,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1354,"volume":1418,"transactions":9,"vwap":1416},"2026-02-26",38.96,39.325,38.62,38.892,-0.108,9500,{"date":1420,"open":1421,"high":1422,"low":1423,"close":893,"change":748,"percent_change":1424,"volume":1425,"transactions":9,"vwap":893},"2026-02-25",39.17,39.21,38.63,0.96,8200,{"date":1427,"open":1063,"high":1428,"low":1423,"close":1423,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1423},"2026-02-24",39.2,0.89,2.36,8900,{"date":1433,"open":1434,"high":1435,"low":1434,"close":1436,"change":710,"percent_change":768,"volume":776,"transactions":9,"vwap":1436},"2026-02-23",37.4,38.31,37.74,{"date":1438,"open":1086,"high":1439,"low":1086,"close":796,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":796},"2026-02-20",37.65,0.514,1.39,51900,{"date":1444,"open":1445,"high":1446,"low":1164,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-02-19",37.425,37.55,36.936,-0.584,-1.56,8600,{"date":1452,"open":1453,"high":1070,"low":1386,"close":1454,"change":152,"percent_change":1455,"volume":975,"transactions":9,"vwap":1454},"2026-02-18",37.43,37.52,0.48,{"date":1457,"open":1458,"high":1459,"low":1458,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-02-17",36.09,37.825,37.34,1.17,3.23,13600,{"date":1465,"open":1466,"high":1466,"low":1467,"close":1467,"change":1337,"percent_change":599,"volume":1468,"transactions":9,"vwap":1467},"2026-02-13",37.17,36.17,21700,{"date":1470,"open":857,"high":569,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-02-12",37.12,37.23,-2.42,-6.1,17900,{"date":1477,"open":1478,"high":1479,"low":1478,"close":1480,"change":1043,"percent_change":1044,"volume":1295,"transactions":9,"vwap":1480},"2026-02-11",39.62,40.58,39.65,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1485,"change":1381,"percent_change":135,"volume":1018,"transactions":9,"vwap":1485},"2026-02-10",39.43,39.76,39.32,{"date":1487,"open":1488,"high":1488,"low":1489,"close":1490,"change":145,"percent_change":1491,"volume":868,"transactions":9,"vwap":1490},"2026-02-09",40.12,39.18,39.54,-2.3,{"date":1493,"open":320,"high":1494,"low":1007,"close":667,"change":1321,"percent_change":1495,"volume":1496,"transactions":9,"vwap":667},"2026-02-06",40.92,0.3,17400,{"date":1498,"open":1499,"high":952,"low":1480,"close":1500,"change":20,"percent_change":20,"volume":1501,"transactions":9,"vwap":1500},"2026-02-05",40.43,40.35,23100,{"date":1503,"open":1063,"high":1027,"low":1063,"close":1500,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1500},"2026-02-04",1.381,3.54,26100,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1209,"volume":1514,"transactions":9,"vwap":1512},"2026-02-03",39.080002,39.23,38.71,38.969,-0.166,15800,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1518,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1518},"2026-02-02",37.61,39.135,37.25,1.715,4.58,21100,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1322,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2026-01-30",36.3,37.71,36.19,37.42,0.92,19000,{"date":1532,"open":1388,"high":1533,"low":1534,"close":1535,"change":1239,"percent_change":1536,"volume":890,"transactions":9,"vwap":1535},"2026-01-29",37.48,36.74,37.080002,0.87,{"date":1538,"open":1164,"high":1539,"low":1540,"close":1541,"change":135,"percent_change":619,"volume":962,"transactions":9,"vwap":1541},"2026-01-28",37.175,36.55,36.76,{"date":1543,"open":1544,"high":528,"low":1545,"close":1546,"change":166,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2026-01-27",37.76,37.2,37.32,1.14,34000,{"date":1550,"open":1374,"high":1164,"low":1374,"close":1164,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1164},"2026-01-26",1.278,3.59,24000,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":445,"volume":1561,"transactions":9,"vwap":1559},"2026-01-23",35.31,35.889,35.029999,35.622,0.002,18600,{"date":1563,"open":1564,"high":1147,"low":1207,"close":1207,"change":1565,"percent_change":1066,"volume":1566,"transactions":9,"vwap":1207},"2026-01-22",35.93,-0.05,14000,{"date":1568,"open":1569,"high":1100,"low":1216,"close":1570,"change":508,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2026-01-21",35.21,35.67,0.68,25800,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1343,"change":889,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1343},"2026-01-20",36.12,36.82,34.89,-4.55,28000,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1471,"change":304,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1471},"2026-01-16",37.49,37.532,36.991,-0.78,48500,{"date":1588,"open":1589,"high":1589,"low":1590,"close":1591,"change":1209,"percent_change":1138,"volume":897,"transactions":9,"vwap":1591},"2026-01-15",37.97,37.37,37.41,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":852,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2026-01-14",37.58,38.0040016,37.31,37.83,-0.94,12800,{"date":1601,"open":1602,"high":585,"low":1603,"close":585,"change":1120,"percent_change":1330,"volume":1081,"transactions":9,"vwap":585},"2026-01-13",37.84,37.68,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":304,"volume":1611,"transactions":9,"vwap":1609},"2026-01-12",37.78,38.037998,37.35,37.72,-0.11,19600,{"date":1613,"open":1069,"high":1614,"low":1434,"close":1597,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1597},"2026-01-09",38.049999,0.1,0.27,23400,{"date":1619,"open":1620,"high":1602,"low":804,"close":497,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":497},"2026-01-08",37.38,-0.57,-1.49,29700,{"date":1625,"open":1626,"high":1626,"low":1627,"close":1628,"change":1565,"percent_change":1629,"volume":1010,"transactions":9,"vwap":1628},"2026-01-07",38.83,37.98,38.3,-0.13,{"date":1631,"open":1632,"high":1632,"low":1633,"close":1633,"change":1634,"percent_change":1635,"volume":1572,"transactions":9,"vwap":1633},"2026-01-06",39.22,38.35,-0.88,-2.24,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1510,"change":1634,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1510},"2026-01-05",39.8,40.02,39.12,-2.19,35700,{"date":1644,"open":1499,"high":185,"low":1645,"close":1646,"change":1647,"percent_change":83,"volume":1648,"transactions":9,"vwap":1646},"2026-01-02",39.94,40.11,-0.326,12700,{"date":1650,"open":1500,"high":1651,"low":1500,"close":1652,"change":1653,"percent_change":1310,"volume":1654,"transactions":9,"vwap":1652},"2025-12-31",40.6,40.436,-0.064,6600,{"date":1656,"open":1657,"high":1658,"low":1657,"close":1659,"change":1066,"percent_change":1052,"volume":1660,"transactions":9,"vwap":1659},"2025-12-30",40.19,40.752,40.5,7700,{"date":1662,"open":480,"high":1663,"low":480,"close":1664,"change":1353,"percent_change":1665,"volume":926,"transactions":9,"vwap":1664},"2025-12-29",40.85,40.64,-0.25,{"date":1667,"open":1668,"high":228,"low":1669,"close":1669,"change":1610,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2025-12-26",40.94,40.74,-0.27,18800,{"date":1673,"open":1674,"high":929,"low":1674,"close":1663,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1663},"2025-12-24",40.26,0.26,0.64,6300,{"date":1679,"open":1657,"high":371,"low":1657,"close":380,"change":1680,"percent_change":1565,"volume":949,"transactions":9,"vwap":380},"2025-12-23",-0.02,{"date":1682,"open":1683,"high":1684,"low":736,"close":1013,"change":1685,"percent_change":1686,"volume":1024,"transactions":9,"vwap":1013},"2025-12-22",40.8,40.93,-0.51,-1.24,{"date":1688,"open":1689,"high":992,"low":781,"close":992,"change":1690,"percent_change":262,"volume":1691,"transactions":9,"vwap":992},"2025-12-19",40.91,0.28,39200,{"date":1693,"open":1694,"high":1694,"low":1695,"close":195,"change":1276,"percent_change":1680,"volume":1696,"transactions":9,"vwap":195},"2025-12-18",41.31,40.049999,18300,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1663,"change":1702,"percent_change":739,"volume":962,"transactions":9,"vwap":1663},"2025-12-17",41.35,41.6,40.753,-0.39,{"date":1704,"open":992,"high":1705,"low":1689,"close":289,"change":385,"percent_change":34,"volume":757,"transactions":9,"vwap":289},"2025-12-16",41.43,{"date":1707,"open":1708,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2025-12-15",42.59,41.099998,41.16,-1.34,-3.15,43100,{"date":1715,"open":246,"high":1716,"low":1717,"close":1716,"change":34,"percent_change":294,"volume":1718,"transactions":9,"vwap":1716},"2025-12-12",42.5,42.17,21000,{"date":1720,"open":1708,"high":1708,"low":1700,"close":1721,"change":1722,"percent_change":314,"volume":1723,"transactions":9,"vwap":1721},"2025-12-11",42.31,-0.065,32800,{"date":1725,"open":1726,"high":1727,"low":321,"close":1728,"change":1729,"percent_change":782,"volume":1730,"transactions":9,"vwap":1728},"2025-12-10",42.11,42.56,42.375,0.216,18200,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1735,"change":1736,"percent_change":1737,"volume":1599,"transactions":9,"vwap":1735},"2025-12-09",42.46,42.6,42.159,-0.031,-0.07,{"date":1739,"open":1740,"high":1733,"low":1741,"close":246,"change":1209,"percent_change":240,"volume":1742,"transactions":9,"vwap":246},"2025-12-08",42.3,41.99,15600,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1747,"change":1748,"percent_change":981,"volume":1749,"transactions":9,"vwap":1747},"2025-12-05",43.17,43.205,42.61,-0.383,18900,{"date":1751,"open":1752,"high":1753,"low":726,"close":1754,"change":1755,"percent_change":1756,"volume":1188,"transactions":9,"vwap":1754},"2025-12-04",43.58,43.6,42.993,-0.527,-1.21,{"date":1758,"open":1759,"high":172,"low":1760,"close":1760,"change":852,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-12-03",43.96,43.52,-0.82,19500,{"date":1764,"open":658,"high":1765,"low":658,"close":1766,"change":710,"percent_change":711,"volume":1767,"transactions":9,"vwap":1766},"2025-12-02",44.178,43.88,22500,{"date":1769,"open":677,"high":1770,"low":1771,"close":1772,"change":968,"percent_change":1547,"volume":998,"transactions":9,"vwap":1772},"2025-12-01",43.81,42.38,43.59,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1776,"change":34,"percent_change":1294,"volume":1778,"transactions":9,"vwap":1776},"2025-11-28",42.65,43.099998,42.48,14900,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-11-26",42.79,43.12,42.635,42.91,0.225,0.53,12500,{"date":1789,"open":1716,"high":658,"low":1716,"close":1790,"change":1791,"percent_change":570,"volume":1792,"transactions":9,"vwap":1790},"2025-11-25",42.685,0.065,21500,{"date":1794,"open":1795,"high":1796,"low":1795,"close":1797,"change":1424,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-11-24",41.9,42.73,42.62,2.3,25000,{"date":1801,"open":1802,"high":676,"low":1802,"close":290,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":290},"2025-11-21",40.81,0.71,1.73,393300,{"date":1807,"open":217,"high":1808,"low":1809,"close":1809,"change":1810,"percent_change":1811,"volume":1060,"transactions":9,"vwap":1809},"2025-11-20",42.63,40.95,-0.35,-0.85,{"date":1813,"open":929,"high":1814,"low":218,"close":1815,"change":1276,"percent_change":1680,"volume":1816,"transactions":9,"vwap":1815},"2025-11-19",42.049999,41.3,14600,{"date":1818,"open":1819,"high":1819,"low":1820,"close":1694,"change":385,"percent_change":34,"volume":1821,"transactions":9,"vwap":1694},"2025-11-18",41.78,40.872,26400,{"date":1823,"open":1824,"high":1824,"low":361,"close":1825,"change":1598,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-11-17",41.83,41.23,-2.23,35300,{"date":1829,"open":965,"high":1830,"low":1831,"close":1717,"change":116,"percent_change":1585,"volume":1832,"transactions":9,"vwap":1717},"2025-11-14",43.060001,41.95,29600,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1716,"change":49,"percent_change":1008,"volume":1838,"transactions":9,"vwap":1716},"2025-11-13",42.57,43.14,42.4,16500,{"date":1840,"open":1841,"high":1841,"low":1842,"close":1733,"change":1685,"percent_change":1158,"volume":1561,"transactions":9,"vwap":1733},"2025-11-12",43.040001,42.407,{"date":1844,"open":1845,"high":1846,"low":1845,"close":1847,"change":76,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-11-11",41.69,43.080002,42.97,2.6,9700,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":111,"percent_change":1737,"volume":1856,"transactions":9,"vwap":1855},"2025-11-10",42.080002,42.7,41.77,41.88,30200,{"date":1858,"open":1859,"high":1734,"low":227,"close":1860,"change":1861,"percent_change":530,"volume":1862,"transactions":9,"vwap":1860},"2025-11-07",42.2,41.91,-0.53,21200,{"date":1864,"open":1865,"high":1796,"low":321,"close":1866,"change":111,"percent_change":1737,"volume":1475,"transactions":9,"vwap":1866},"2025-11-06",42.66,42.44,{"date":1868,"open":676,"high":677,"low":1869,"close":677,"change":1008,"percent_change":1870,"volume":1871,"transactions":9,"vwap":677},"2025-11-05",41.766,0.21,17600,{"date":1873,"open":1874,"high":1708,"low":1874,"close":1771,"change":62,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1771},"2025-11-04",41.61,0.98,19400,{"date":1878,"open":1837,"high":1837,"low":1700,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-11-03",41.97,-0.75,-1.76,19800,{"date":1884,"open":1885,"high":1885,"low":1866,"close":1886,"change":1887,"percent_change":1310,"volume":1888,"transactions":9,"vwap":1886},"2025-10-31",44.11,42.72,-0.067,17800,{"date":1890,"open":1740,"high":1891,"low":1740,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-10-30",43.029999,42.787,0.597,1.42,29100,{"date":1897,"open":1898,"high":1899,"low":246,"close":246,"change":231,"percent_change":1209,"volume":1900,"transactions":9,"vwap":246},"2025-10-29",42.345,42.76,10800,{"date":1902,"open":1733,"high":1903,"low":1904,"close":1905,"change":445,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-10-28",42.465,42.24,42.37,0.02,15300,{"date":1909,"open":310,"high":1910,"low":985,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-10-27",42.36,0.8,1.92,22000,{"date":1915,"open":1815,"high":1916,"low":1917,"close":208,"change":1918,"percent_change":783,"volume":1173,"transactions":9,"vwap":208},"2025-10-24",41.75,40.845,0.52,{"date":1920,"open":1921,"high":1922,"low":1921,"close":772,"change":1786,"percent_change":1121,"volume":1923,"transactions":9,"vwap":772},"2025-10-23",40.69,41.078999,12400,{"date":1925,"open":1926,"high":1926,"low":1927,"close":1928,"change":1598,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-10-22",41.45,40.17,40.51,-2.27,25500,{"date":1932,"open":1933,"high":1934,"low":1933,"close":1926,"change":1565,"percent_change":1935,"volume":1749,"transactions":9,"vwap":1926},"2025-10-21",41.14,41.797,-0.12,{"date":1937,"open":1938,"high":1939,"low":1938,"close":207,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":207},"2025-10-20",39.85,41.82,1.76,4.43,47900,{"date":1944,"open":1945,"high":1946,"low":1945,"close":1042,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1042},"2025-10-17",38.67,39.91,1.04,2.69,67000,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":1756,"volume":1957,"transactions":9,"vwap":1955},"2025-10-16",38.99,39.546,38.48,38.7,-0.475,25600,{"date":1959,"open":596,"high":401,"low":1960,"close":1961,"change":1791,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-10-15",38.965,39.175,0.17,12200,{"date":1965,"open":885,"high":450,"low":547,"close":450,"change":1935,"percent_change":1966,"volume":1967,"transactions":9,"vwap":450},"2025-10-14",-0.31,22100,{"date":1969,"open":857,"high":1970,"low":1971,"close":1510,"change":294,"percent_change":1972,"volume":1522,"transactions":9,"vwap":1510},"2025-10-13",39.67,38.931,1.16,{"date":1974,"open":360,"high":360,"low":1975,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-10-10",38.78,-1.61,-3.99,31200,{"date":1980,"open":1981,"high":1981,"low":320,"close":320,"change":1982,"percent_change":1345,"volume":1983,"transactions":9,"vwap":320},"2025-10-09",41.32,-0.9,33300,{"date":1985,"open":1986,"high":216,"low":1986,"close":993,"change":1987,"percent_change":968,"volume":1081,"transactions":9,"vwap":993},"2025-10-08",41.067001,0.2,{"date":1989,"open":1990,"high":1990,"low":780,"close":1991,"change":1302,"percent_change":570,"volume":1718,"transactions":9,"vwap":1991},"2025-10-07",41.39,41.09,{"date":1993,"open":312,"high":1926,"low":1669,"close":1994,"change":1995,"percent_change":1138,"volume":1821,"transactions":9,"vwap":1994},"2025-10-06",41.029999,-0.46,{"date":1997,"open":312,"high":1998,"low":289,"close":1999,"change":852,"percent_change":499,"volume":1895,"transactions":9,"vwap":1999},"2025-10-03",42.34,41.49,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2003,"change":2005,"percent_change":1367,"volume":2006,"transactions":9,"vwap":2003},"2025-10-02",41.74,41.85,41.07,0.46,23500,{"date":2008,"open":2009,"high":2010,"low":2009,"close":1990,"change":2011,"percent_change":1911,"volume":2012,"transactions":9,"vwap":1990},"2025-10-01",41.18,41.89,0.328,20800,{"date":2014,"open":257,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":1287,"volume":1871,"transactions":9,"vwap":2017},"2025-09-30",41.197,40.88,41.062,0.052,{"date":2020,"open":2021,"high":2021,"low":1802,"close":2022,"change":1685,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-09-29",41.42,41.0099983,-1.23,25100,{"date":2026,"open":2010,"high":2027,"low":2028,"close":185,"change":1201,"percent_change":2029,"volume":2030,"transactions":9,"vwap":185},"2025-09-26",41.893,41.44,-0.91,31600,{"date":2032,"open":2033,"high":1795,"low":2033,"close":1795,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1795},"2025-09-25",40.73,0.875,2.13,34800,{"date":2038,"open":2039,"high":2039,"low":302,"close":2040,"change":2041,"percent_change":83,"volume":982,"transactions":9,"vwap":2040},"2025-09-24",41.62,41.025002,-0.335,{"date":2043,"open":2044,"high":321,"low":2045,"close":2046,"change":209,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-09-23",41.53,41.261,41.36,-1.41,22400,{"date":2050,"open":2051,"high":1831,"low":2051,"close":1831,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1831},"2025-09-22",40.23,1.96,4.9,38700,{"date":2056,"open":2057,"high":2058,"low":2057,"close":1056,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1056},"2025-09-19",38.55,40.0099983,1.46,3.79,35400,{"date":2063,"open":1626,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":344,"volume":2068,"transactions":9,"vwap":2066},"2025-09-18",38.98,38.23,38.53,-0.115,23200,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":313,"volume":2076,"transactions":9,"vwap":2074},"2025-09-17",38.68,38.81,38.42,38.645,-0.025,25300,{"date":2078,"open":1435,"high":2079,"low":2080,"close":1945,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1945},"2025-09-16",39.0019989,38.15,0.36,0.94,20500,{"date":2085,"open":547,"high":2086,"low":2087,"close":1435,"change":2088,"percent_change":1073,"volume":2089,"transactions":9,"vwap":1435},"2025-09-15",38.45,37.92,0.57,24400,{"date":2091,"open":1134,"high":2092,"low":1134,"close":1436,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1436},"2025-09-12",37.99,0.6,1.62,41800,{"date":2097,"open":1118,"high":1472,"low":1118,"close":804,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":804},"2025-09-11",0.56,1.53,31000,{"date":2102,"open":587,"high":587,"low":1103,"close":1380,"change":2047,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1380},"2025-09-10",-3.71,45400,{"date":2106,"open":2107,"high":1975,"low":2108,"close":2092,"change":2109,"percent_change":1881,"volume":2110,"transactions":9,"vwap":2092},"2025-09-09",38.6,37.853,-0.68,51300,{"date":2112,"open":1945,"high":2113,"low":2073,"close":1945,"change":838,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1945},"2025-09-08",39.029999,-1.95,20600,{"date":2117,"open":1014,"high":1041,"low":2118,"close":1048,"change":570,"percent_change":571,"volume":2119,"transactions":9,"vwap":1048},"2025-09-05",39.018002,24600,{"date":2121,"open":851,"high":2122,"low":851,"close":857,"change":62,"percent_change":97,"volume":2123,"transactions":9,"vwap":857},"2025-09-04",39.47,26200,{"date":2125,"open":1436,"high":1509,"low":1436,"close":885,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":885},"2025-09-03",1.75,4.71,28100,{"date":2130,"open":2131,"high":2132,"low":1576,"close":1395,"change":1337,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1395},"2025-09-02",37.57,37.59,-2.78,23600,{"date":2136,"open":1077,"high":1077,"low":2137,"close":585,"change":1565,"percent_change":1629,"volume":2138,"transactions":9,"vwap":585},"2025-08-29",37.93,24500,{"date":2140,"open":2141,"high":2142,"low":2131,"close":2142,"change":166,"percent_change":1367,"volume":2143,"transactions":9,"vwap":2142},"2025-08-28",38.099998,38.24,20200,{"date":2145,"open":1517,"high":2146,"low":2147,"close":2146,"change":1870,"percent_change":2098,"volume":2148,"transactions":9,"vwap":2146},"2025-08-27",37.82,37.27,30400,{"date":2150,"open":1148,"high":1517,"low":2151,"close":1517,"change":2152,"percent_change":783,"volume":1723,"transactions":9,"vwap":1517},"2025-08-26",36.65,0.473,{"date":2154,"open":1169,"high":796,"low":2155,"close":2156,"change":2157,"percent_change":1017,"volume":2158,"transactions":9,"vwap":2156},"2025-08-25",36.872,37.137,-0.513,15200,{"date":2160,"open":1528,"high":901,"low":1143,"close":1439,"change":2161,"percent_change":2162,"volume":1957,"transactions":9,"vwap":1439},"2025-08-22",0.759,2.06,{"date":2164,"open":2165,"high":1535,"low":2166,"close":2167,"change":2168,"percent_change":135,"volume":1871,"transactions":9,"vwap":2167},"2025-08-21",37,36.69,36.891,-0.209,{"date":2170,"open":2171,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":2175,"volume":2138,"transactions":9,"vwap":2173},"2025-08-20",38.0099983,37.060001,37.099998,-0.96,-2.52,{"date":2177,"open":2178,"high":2086,"low":587,"close":886,"change":1276,"percent_change":111,"volume":2179,"transactions":9,"vwap":886},"2025-08-19",38.17,29400,{"date":2181,"open":2182,"high":2182,"low":2087,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-08-18",38.56,38.07,-0.73,-1.88,20300,{"date":2188,"open":1640,"high":1640,"low":496,"close":479,"change":1966,"percent_change":1344,"volume":2189,"transactions":9,"vwap":479},"2025-08-15",35000,{"date":2191,"open":330,"high":1051,"low":2192,"close":450,"change":1353,"percent_change":2193,"volume":2194,"transactions":9,"vwap":450},"2025-08-14",38.582,-0.26,35600,{"date":2196,"open":2197,"high":1510,"low":2197,"close":1422,"change":126,"percent_change":2198,"volume":2199,"transactions":9,"vwap":1422},"2025-08-13",38.58,2.59,48600,{"date":2201,"open":2202,"high":900,"low":794,"close":518,"change":152,"percent_change":1120,"volume":2203,"transactions":9,"vwap":518},"2025-08-12",38.09,23700,{"date":2205,"open":2197,"high":2197,"low":2206,"close":2207,"change":1382,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2207},"2025-08-11",37.36,38.040001,-1.55,90100,{"date":2211,"open":2212,"high":2213,"low":2214,"close":422,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":422},"2025-08-08",36.98,38.75,36.52,1.97,5.37,80400,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-08-07",36.42,36.72,36.013,36.67,1.35,3.82,111400,{"date":2228,"open":2229,"high":2230,"low":2229,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-08-06",33.64,35.7,35.32,1.88,5.62,58500,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":1495,"volume":1723,"transactions":9,"vwap":2240},"2025-08-05",33.34,33.65,33.16,33.44,0.101,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":1030,"volume":2249,"transactions":9,"vwap":2247},"2025-08-04",33.6,34.23,33.040001,33.339,-0.221,64600,{"date":2251,"open":2252,"high":2253,"low":1259,"close":2254,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-08-01",35.18,35.58,33.56,-1,-2.89,54600,{"date":2259,"open":1246,"high":2260,"low":1286,"close":1291,"change":845,"percent_change":463,"volume":2261,"transactions":9,"vwap":1291},"2025-07-31",34.93,62000,{"date":2263,"open":1342,"high":1342,"low":2264,"close":2265,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2265},"2025-07-30",34.54,34.761,-0.579,-1.64,49100,{"date":2270,"open":2271,"high":1371,"low":2272,"close":1342,"change":2193,"percent_change":2184,"volume":2273,"transactions":9,"vwap":1342},"2025-07-29",35.64,35.24,32700,{"date":2275,"open":2276,"high":2277,"low":1126,"close":2278,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2278},"2025-07-28",35.65,35.91,35.6,-0.76,-2.09,74500,{"date":2283,"open":2284,"high":2284,"low":2285,"close":1168,"change":1009,"percent_change":140,"volume":2286,"transactions":9,"vwap":1168},"2025-07-25",36.4,36.055,65100,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":231,"percent_change":681,"volume":2293,"transactions":9,"vwap":2292},"2025-07-24",36.11,36.49,36.049999,36.14,38900,{"date":2295,"open":1168,"high":1168,"low":1371,"close":1359,"change":445,"percent_change":161,"volume":2296,"transactions":9,"vwap":1359},"2025-07-23",27700,{"date":2298,"open":2291,"high":2299,"low":2300,"close":2299,"change":1009,"percent_change":140,"volume":1586,"transactions":9,"vwap":2299},"2025-07-22",36.31,35.84,{"date":2302,"open":2277,"high":1350,"low":1341,"close":1458,"change":385,"percent_change":1009,"volume":2303,"transactions":9,"vwap":1458},"2025-07-21",100900,{"date":2305,"open":1458,"high":2289,"low":2230,"close":2306,"change":1302,"percent_change":1962,"volume":2307,"transactions":9,"vwap":2306},"2025-07-18",36.0099983,68500,{"date":2309,"open":1100,"high":2310,"low":2311,"close":1111,"change":2312,"percent_change":1302,"volume":2313,"transactions":9,"vwap":1111},"2025-07-17",36.199,35.68,0.021,97500,{"date":2315,"open":2316,"high":1525,"low":1207,"close":2317,"change":2318,"percent_change":1786,"volume":2319,"transactions":9,"vwap":2317},"2025-07-16",35.885,35.929,0.189,51600,{"date":2321,"open":1341,"high":1467,"low":1570,"close":2322,"change":1870,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-07-15",35.74,0.59,46400,{"date":2326,"open":2327,"high":2328,"low":2231,"close":2329,"change":2047,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2329},"2025-07-14",35.66,35.99,35.53,-3.82,57400,{"date":2333,"open":1541,"high":2334,"low":1540,"close":2335,"change":1680,"percent_change":1565,"volume":2336,"transactions":9,"vwap":2335},"2025-07-11",37.019001,36.94,149800,{"date":2338,"open":1540,"high":1519,"low":1540,"close":2339,"change":2340,"percent_change":571,"volume":1144,"transactions":9,"vwap":2339},"2025-07-10",36.96,0.14,{"date":2342,"open":1525,"high":1576,"low":2343,"close":1576,"change":570,"percent_change":62,"volume":1900,"transactions":9,"vwap":1576},"2025-07-09",36.035999,{"date":2345,"open":2346,"high":1534,"low":1155,"close":2223,"change":20,"percent_change":20,"volume":962,"transactions":9,"vwap":2223},"2025-07-08",36.46,{"date":2348,"open":2349,"high":794,"low":2350,"close":2223,"change":2351,"percent_change":1641,"volume":2352,"transactions":9,"vwap":2223},"2025-07-07",37.51,36.47,-0.821,15500,{"date":2354,"open":1460,"high":2355,"low":1519,"close":2356,"change":34,"percent_change":782,"volume":890,"transactions":9,"vwap":2356},"2025-07-03",37.715,37.491,{"date":2358,"open":2359,"high":2360,"low":2359,"close":2361,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-07-02",36.958,37.455,37.301,0.936,2.57,12300,{"date":2366,"open":1352,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":2371,"volume":982,"transactions":9,"vwap":2369},"2025-07-01",36.729,36.060001,36.365,0.425,1.18,{"date":2373,"open":1273,"high":2374,"low":1307,"close":2375,"change":2376,"percent_change":2377,"volume":2158,"transactions":9,"vwap":2375},"2025-06-30",36.24,35.94,0.715,2.03,{"date":2379,"open":2380,"high":2253,"low":2381,"close":2382,"change":1653,"percent_change":231,"volume":2383,"transactions":9,"vwap":2382},"2025-06-27",35.35,35.186,35.225,24200,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":1353,"volume":1816,"transactions":9,"vwap":2389},"2025-06-26",35.26,35.388,34.97,35.289,-0.036,{"date":2392,"open":2393,"high":2311,"low":1216,"close":2394,"change":2395,"percent_change":1918,"volume":955,"transactions":9,"vwap":2394},"2025-06-25",35.41,35.325,0.183,{"date":2397,"open":2271,"high":1570,"low":2398,"close":2398,"change":2399,"percent_change":2184,"volume":1671,"transactions":9,"vwap":2398},"2025-06-24",35.142,-0.258,{"date":2401,"open":1343,"high":2402,"low":2403,"close":1177,"change":1680,"percent_change":313,"volume":2404,"transactions":9,"vwap":1177},"2025-06-23",35.45,34.96,17000,{"date":2406,"open":819,"high":2407,"low":2408,"close":2407,"change":2409,"percent_change":2410,"volume":1599,"transactions":9,"vwap":2407},"2025-06-20",35.42,34.609,0.934,2.71,{"date":2412,"open":1286,"high":1245,"low":2413,"close":2414,"change":1165,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2414},"2025-06-18",34.2,34.486,0.62,10700,{"date":2418,"open":1266,"high":1266,"low":2419,"close":2420,"change":2421,"percent_change":2208,"volume":1923,"transactions":9,"vwap":2420},"2025-06-17",34.211,34.274,-0.538,{"date":2423,"open":2424,"high":1200,"low":1291,"close":2425,"change":2426,"percent_change":1105,"volume":2427,"transactions":9,"vwap":2425},"2025-06-16",34.579,34.812,0.251,16200,{"date":2429,"open":2386,"high":2386,"low":2430,"close":2430,"change":2431,"percent_change":2432,"volume":1514,"transactions":9,"vwap":2430},"2025-06-13",34.561,-0.642,-1.82,{"date":2434,"open":2435,"high":2436,"low":1200,"close":2437,"change":2438,"percent_change":2340,"volume":862,"transactions":9,"vwap":2437},"2025-06-12",35.099998,35.253,35.203,0.048,{"date":2440,"open":2441,"high":2441,"low":2442,"close":2442,"change":2443,"percent_change":2444,"volume":1838,"transactions":9,"vwap":2442},"2025-06-11",36.139,35.155,-0.841,-2.34,{"date":2446,"open":2271,"high":2447,"low":2271,"close":2448,"change":2449,"percent_change":571,"volume":1221,"transactions":9,"vwap":2448},"2025-06-10",36.332,35.996,0.136,{"date":2451,"open":2290,"high":2223,"low":2452,"close":2453,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2453},"2025-06-09",35.563,35.86,-0.753,-2.06,13200,{"date":2458,"open":2459,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":2463,"volume":1210,"transactions":9,"vwap":2461},"2025-06-06",36.847,36.289,36.613,0.805,2.25,{"date":2465,"open":1103,"high":2466,"low":2467,"close":2467,"change":2468,"percent_change":2469,"volume":955,"transactions":9,"vwap":2467},"2025-06-05",36.489,35.808,-0.582,-1.6,{"date":2471,"open":2472,"high":2473,"low":2474,"close":1103,"change":2475,"percent_change":1310,"volume":933,"transactions":9,"vwap":1103},"2025-06-04",36.41,36.913,36.35,-0.058,{"date":2477,"open":2289,"high":2346,"low":2478,"close":2479,"change":2480,"percent_change":126,"volume":846,"transactions":9,"vwap":2479},"2025-06-03",36.07,36.448,0.358,{"date":2482,"open":2483,"high":2289,"low":2484,"close":1458,"change":2485,"percent_change":304,"volume":982,"transactions":9,"vwap":1458},"2025-06-02",35.85,35.844,-0.104,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2489,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2489},"2025-05-30",35.669,36.194,35.22,0.324,0.9,8400,{"date":2495,"open":2212,"high":2212,"low":2271,"close":2496,"change":314,"percent_change":1209,"volume":2024,"transactions":9,"vwap":2496},"2025-05-29",35.87,{"date":2498,"open":2499,"high":2500,"low":1371,"close":2501,"change":1321,"percent_change":1043,"volume":2502,"transactions":9,"vwap":2501},"2025-05-28",36.33,36.449,36.02,19200,{"date":2504,"open":1335,"high":2505,"low":2393,"close":1371,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":1371},"2025-05-27",36.040001,0.7,1.99,36000,{"date":2510,"open":2380,"high":2511,"low":2512,"close":1216,"change":925,"percent_change":2513,"volume":1660,"transactions":9,"vwap":1216},"2025-05-23",35.47,35.135,-3.48,{"date":2515,"open":1168,"high":1133,"low":1124,"close":2350,"change":2516,"percent_change":1390,"volume":816,"transactions":9,"vwap":2350},"2025-05-22",-0.227,{"date":2518,"open":1545,"high":527,"low":2519,"close":2520,"change":2521,"percent_change":2522,"volume":1677,"transactions":9,"vwap":2520},"2025-05-21",36.455,36.697,-0.987,-2.62,{"date":2524,"open":788,"high":2525,"low":2526,"close":2527,"change":2528,"percent_change":2529,"volume":1210,"transactions":9,"vwap":2527},"2025-05-20",37.945,37.5,37.684,-0.426,-1.12,{"date":2531,"open":1628,"high":1628,"low":2532,"close":2533,"change":2534,"percent_change":1268,"volume":933,"transactions":9,"vwap":2533},"2025-05-19",37.18,38.11,-0.743,{"date":2536,"open":1945,"high":1952,"low":1415,"close":2537,"change":2538,"percent_change":385,"volume":839,"transactions":9,"vwap":2537},"2025-05-16",38.853,0.031,{"date":2540,"open":330,"high":1489,"low":865,"close":2541,"change":2542,"percent_change":1344,"volume":2543,"transactions":9,"vwap":2541},"2025-05-15",38.822,-0.308,4300,{"date":2545,"open":1421,"high":1048,"low":458,"close":2546,"change":2547,"percent_change":980,"volume":1849,"transactions":9,"vwap":2546},"2025-05-14",39.13,-0.146,{"date":2549,"open":2550,"high":546,"low":2550,"close":2551,"change":2552,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2551},"2025-05-13",38.29,39.276,0.526,1.36,6800,{"date":2556,"open":1422,"high":1422,"low":2171,"close":2213,"change":2557,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2213},"2025-05-12",2.522,6.96,6400,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":509,"volume":1391,"transactions":9,"vwap":2565},"2025-05-09",36.345,36.531,36.15,36.228,0.226,{"date":2568,"open":2569,"high":1350,"low":1341,"close":2570,"change":508,"percent_change":711,"volume":799,"transactions":9,"vwap":2570},"2025-05-08",35.805,36.0019989,{"date":2572,"open":2292,"high":2573,"low":2574,"close":2575,"change":2576,"percent_change":2577,"volume":1221,"transactions":9,"vwap":2575},"2025-05-07",36.48,35.435,35.762,-0.638,-1.75,{"date":2579,"open":2346,"high":2214,"low":2580,"close":2284,"change":2581,"percent_change":570,"volume":2582,"transactions":9,"vwap":2284},"2025-05-06",36.23,0.055,3300,{"date":2584,"open":2585,"high":2585,"low":2562,"close":2562,"change":2586,"percent_change":2587,"volume":1210,"transactions":9,"vwap":2562},"2025-05-05",37.396,-1.697,-4.46,{"date":2589,"open":2590,"high":2591,"low":2590,"close":2592,"change":2593,"percent_change":2594,"volume":1418,"transactions":9,"vwap":2592},"2025-05-02",37.619,38.43,38.042,-1.848,-4.63,{"date":2596,"open":566,"high":907,"low":558,"close":907,"change":1615,"percent_change":2597,"volume":2598,"transactions":9,"vwap":907},"2025-05-01",0.25,5400,{"date":2600,"open":2601,"high":363,"low":2601,"close":363,"change":1366,"percent_change":2602,"volume":1425,"transactions":9,"vwap":363},"2025-04-30",38.709,1.02,{"date":2604,"open":2605,"high":2606,"low":893,"close":558,"change":68,"percent_change":1287,"volume":2607,"transactions":9,"vwap":558},"2025-04-29",39.3,39.58,4000,{"date":2609,"open":859,"high":2610,"low":2107,"close":2611,"change":1791,"percent_change":1962,"volume":897,"transactions":9,"vwap":2611},"2025-04-28",39.529,39.34,{"date":2613,"open":843,"high":857,"low":1063,"close":2614,"change":2615,"percent_change":903,"volume":846,"transactions":9,"vwap":2614},"2025-04-25",39.275,0.151,{"date":2617,"open":2618,"high":2619,"low":842,"close":2619,"change":2620,"percent_change":2377,"volume":2621,"transactions":9,"vwap":2619},"2025-04-24",38.73,39.124,0.777,1900,{"date":2623,"open":2624,"high":2624,"low":2625,"close":2626,"change":2627,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2626},"2025-04-23",38.97,38.080002,38.347,1.186,3.19,2300,{"date":2631,"open":2632,"high":2633,"low":2632,"close":2633,"change":2634,"percent_change":2635,"volume":2629,"transactions":9,"vwap":2633},"2025-04-22",36.68,37.161,1.511,4.24,{"date":177,"open":2637,"high":2276,"low":2638,"close":2276,"change":2639,"percent_change":1287,"volume":2640,"transactions":9,"vwap":2276},35.605,35.12,0.045,1700]