[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AMDW":3,"homepage-market-summary":26,"stock-historical-AMDW":167},{"ticker":4,"date":5,"profile":6,"quote":11},"AMDW","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Roundhill AMD 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},102.79,101.42,103.28,100.275,102.17,0.62,0.61,127567.033028,0,115.9,38.3,70899.33942103667,83.1,300,{"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",[94,99,104,109,114,119,124,129,133,138,142],{"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":107,"price":108,"is_up":84},"Healthcare","XLV",-1.32,166.2,{"name":110,"etf":111,"change":112,"price":113,"is_up":84},"Consumer Cycl","XLY",-0.03,108.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":84},"Consumer Staples","XLP",-0.33,80.33,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",1.95,62.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",0.99,168.64,{"name":130,"etf":131,"change":117,"price":132,"is_up":84},"Materials","XLB",48.54,{"name":134,"etf":135,"change":136,"price":137,"is_up":84},"Real Estate","XLRE",-0.56,40.68,{"name":139,"etf":140,"change":18,"price":141,"is_up":35},"Utilities","XLU",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":25,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":175},1,1000,{"period_high":21,"period_low":22,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":12,"start_date":174,"end_date":5},70899,21269801.826311,99.3,"2025-07-24",[176,179,188,198,209,219,229,240,250,260,270,281,292,302,313,324,335,345,355,365,376,387,397,408,419,429,440,451,461,470,481,490,501,512,522,533,543,554,564,574,585,595,605,616,627,637,648,659,670,680,691,701,712,722,731,742,753,763,774,783,792,801,810,819,828,837,844,853,861,869,878,885,894,902,910,917,926,934,943,952,960,968,976,985,994,1003,1011,1018,1027,1036,1045,1054,1063,1071,1080,1089,1098,1105,1114,1122,1130,1136,1145,1154,1163,1172,1180,1188,1196,1205,1213,1222,1230,1238,1245,1254,1262,1270,1278,1285,1294,1301,1310,1319,1326,1335,1343,1352,1360,1368,1376,1384,1392,1400,1406,1415,1423,1432,1440,1447,1456,1464,1473,1482,1489,1496,1503,1512,1521,1530,1538,1546,1555,1563,1567,1575,1584,1593,1602,1610,1619,1628,1637,1645,1653,1660,1668,1676,1684,1693,1701,1708,1715,1724,1733,1740,1747,1756,1765,1772,1781,1788,1797,1806,1814,1823,1830,1838,1846,1853,1861,1868,1875,1883,1891,1897,1904,1911,1920,1927,1934,1941,1948,1956,1964,1972,1980,1988,1995,2004,2009,2018,2027,2035,2041,2048,2057,2064,2070,2078,2086,2095,2103,2111,2120,2127,2134,2140,2148,2156,2162,2169,2177,2183,2192,2201,2208,2216,2223,2228,2237,2244,2251,2258,2264,2271,2279,2286,2292,2300,2307,2314,2322,2328,2335,2344,2351,2357,2363,2370,2376,2382,2391,2397,2405,2412,2421,2428,2433,2441,2448,2456,2464,2471,2480,2487,2494,2502,2509,2517,2523,2530,2537,2544,2550,2559,2565,2573,2581,2588,2596,2603,2611,2618,2626,2632,2640,2648,2655,2664],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":177,"vwap":178},1545,102.0071,{"date":180,"open":181,"high":16,"low":182,"close":16,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-30",101.09,99.5,1.17,1.16,64111.097701,1532,100.5419,{"date":189,"open":190,"high":191,"low":192,"close":193,"change":194,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-29",102.9,104.35,100.66,101,-0.19,157681.777904,1966,102.1199,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-28",104.42,105.1,98.835,101.19,-5.77,-5.39,117427.805369,2167,101.0922,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-25",108.02,108.65,106,106.96,-0.07,141656.037304,2523,107.3028,{"date":220,"open":221,"high":222,"low":223,"close":222,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-24",101.43,107.03,100.94,3.03,2.91,86764.844166,1683,104.5736,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-23",105.54,105.86,102.64,104,-1.51,-1.43,82517.294487,1541,103.7913,{"date":241,"open":242,"high":243,"low":242,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-22",102.08,105.81,105.51,1.41,1.35,83044.525096,2123,104.2514,{"date":251,"open":252,"high":253,"low":252,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-21",97.65,104.2975,104.1,9.66,10.23,145962.205134,2972,102.0508,{"date":261,"open":262,"high":263,"low":264,"close":263,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-18",92.18,94.44,90.65,3.05,3.34,164368.667542,2346,92.1315,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-17",88.96,92.51,88.04,91.39,6.43,7.57,123395.220965,2090,91.1042,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-16",85.62,87.8072,83.675,84.96,1.87,2.25,72135.799674,1405,86.2332,{"date":293,"open":294,"high":295,"low":294,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-15",82.59,85.03,83.09,1.84,2.26,45097.427316,1142,83.318,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-14",79.38,82.08,78.91,81.25,-5.24,-6.06,85113.411191,2119,80.3201,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-11",85,87.415,83.84,86.49,2.43,2.89,71420.350261,1471,85.9526,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-10",85.04,86.16,84.03,84.06,-3.38,-3.87,62223.673746,1496,84.8101,{"date":336,"open":337,"high":338,"low":337,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-09",84.53,88.45,87.44,3.04,3.6,107031.633914,2007,87.1413,{"date":346,"open":347,"high":348,"low":347,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-08",80.93,85.75,84.4,4.55,5.7,158134.807322,2027,83.7926,{"date":356,"open":357,"high":358,"low":357,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-04",76.44,79.905,79.85,4.419,5.86,90832.352986,1929,78.5155,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-03",74.74,76.15,72.4,75.431,-0.157,-0.21,70693.867927,1950,74.6463,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-02",75.88,76.4813,74.77,75.588,-0.502,-0.66,64991.572543,1421,75.6752,{"date":388,"open":389,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-01",76.5,74.85,76.09,-2.52,-3.21,57163.989053,1974,75.7436,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-31",77.38,79.46,77.36,78.61,0.57,0.73,66052.630105,1350,78.0222,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-28",79.25,80.635,77.8,78.04,-2.36,-2.94,79949.077229,2444,79.2408,{"date":420,"open":421,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",81.66,78.9,80.4,-0.89,-1.09,87588.476967,2569,79.9755,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-26",80.13,83.16,79.87,81.29,0.66,0.82,57670.002624,1539,81.6279,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-25",79.64,81.12,78.88,80.63,4.49,5.9,85451.724425,1810,79.9939,{"date":452,"open":453,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-24",78.58,75.2193,76.14,-4.88,-6.02,92183.193513,2431,76.4983,{"date":462,"open":463,"high":463,"low":464,"close":465,"change":466,"percent_change":76,"volume":467,"transactions":468,"vwap":469},"2026-08-21",81.83,78.85,81.02,0.87,145806.830579,2676,80.1552,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-20",79.47,81.265,78.35,80.15,0.68,0.86,53373.763269,1909,79.6723,{"date":482,"open":483,"high":483,"low":484,"close":472,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-19",83.8,78.7558,-3.81,-4.57,90858.403218,2851,80.0297,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-18",84,84.55,81.42,83.28,-4.42,-5.04,71259.691024,2684,82.7637,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-17",89.26,90.06,87.5331,87.7,-3.11,-3.42,72970.510768,1773,88.8226,{"date":513,"open":514,"high":515,"low":516,"close":515,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-14",85.24,90.81,84.28,6.4601,7.66,124990.841582,2148,88.1654,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-13",85.6,87.09,83.93,84.3499,0.4499,0.54,58454.471918,1612,85.8494,{"date":534,"open":535,"high":536,"low":537,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-12",84.92,85.7551,83.9,1.6246,1.97,65103.023302,1391,84.8046,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-11",82.57,82.6,80,82.2754,0.7754,0.95,46333.206277,1863,81.0967,{"date":555,"open":556,"high":557,"low":558,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-10",82.79,84.0807,81.5,-3.66,-4.3,49843.056899,2173,82.6305,{"date":565,"open":566,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-07",88.23,83.585,85.16,-1.54,-1.78,100148.983094,3044,85.1519,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-06",83.01,87.87,83,86.7,1.89,2.23,90223.761871,2136,85.8991,{"date":586,"open":587,"high":588,"low":492,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-05",85.14,88.88,84.81,-8.63,-9.24,81879.831132,2747,85.6557,{"date":596,"open":597,"high":598,"low":597,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-04",89.66,94.8,93.44,8.38,9.85,122766.080777,3212,91.3474,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-03",80.61,86.4354,79.515,85.06,-0.24,-0.28,77381.94968,2056,83.7539,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-31",93,93.67,85.23,85.3,-1.76,-2.02,189625.568732,3136,88.5825,{"date":628,"open":629,"high":630,"low":629,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-30",81.54,89.86,87.06,11.67,15.48,106137.019227,1743,86.7821,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-29",80.1,80.645,73.76,75.39,-4.81,-6,200769.087135,3363,76.6568,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-28",83.21,84.08,77.73,80.2,-9.09,-10.18,101761.289914,3203,81.1272,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-27",96.55,97.24,85.58,89.29,-6.56,-6.84,122159.53071,3559,90.269,{"date":671,"open":672,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-24",101.78,95.445,95.85,-4.36,-4.35,122277.810458,2857,97.8592,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-23",101.05,103.71,97.0402,100.21,-2.48,-2.42,94141.543573,1959,100.386,{"date":692,"open":693,"high":694,"low":693,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-22",97.355,104.57,102.69,1.7225,1.71,59566.355429,1667,101.7863,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-21",96.845,101.45,96.48,100.9675,8.7675,9.51,96505.998989,1952,99.1343,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":612,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-20",95,96.25,92.1,92.2,-0.3,64977.964154,1758,94.2883,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":236,"percent_change":728,"volume":729,"transactions":603,"vwap":730},"2026-07-17",87.83,94.695,84.355,92.48,-1.52,160483.985823,91.0728,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-16",95.82,97.62,91.48,93.91,-6.2969,-6.28,68116.911799,2473,94.4439,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-15",106.03,106.195,95.95,100.2069,-4.0937,-3.92,86307.091776,2609,99.5624,{"date":754,"open":755,"high":756,"low":757,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-14",108.53,109.688,104.3006,2.9408,2.9,74168.132817,1439,107.0405,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":772,"vwap":773},"2026-07-13",101.76,105.115,99.65,101.3598,-7.0802,-6.53,71778.630893,1849,102.1433,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-10",107.080002,108.85,104.39,108.44,3.29,3.13,113600,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-09",103.72,108.5,103.415,105.15,6.111,6.17,63300,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-08",96.37,100,94.83,99.039001,0.499,0.51,50900,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-07",98.92,100.63,95.8,98.54,-8.14,-7.63,97500,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-06",103.11,111.22,101.344,106.68,6.23,6.2,84600,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-02",105.45,107.4,97.9,100.45,-5.43,-5.13,109000,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-01",109.91,110.98,105.53,105.88,-8.96,-7.8,65900,{"date":838,"open":839,"high":21,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-30",106.55,114.84,9.521,9.04,72500,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-29",101.41,105.99,95.434,105.319,2.309,2.24,83400,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":415,"volume":860,"transactions":9,"vwap":858},"2026-06-26",103.050003,103.92,99.9,103.010002,-3.12,113700,{"date":862,"open":863,"high":864,"low":795,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-25",108.98,110.019997,106.13,3.46,3.37,67000,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-24",103.32,103.73,99.32,102.67,-0.152,-0.15,42500,{"date":879,"open":824,"high":880,"low":795,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-23",104.675,102.822,-7.978,-7.2,55100,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-22",109.17,112.905,107,110.8,1.63,1.49,163800,{"date":895,"open":896,"high":897,"low":898,"close":887,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":887},"2026-06-18",108.35,109.505,106.83,5.97,5.78,66200,{"date":903,"open":904,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-17",107.54,102.089996,103.2,1.03,1.01,43300,{"date":911,"open":912,"high":913,"low":16,"close":16,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":16},"2026-06-16",111.19,111.25,-9.73,-8.7,85400,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-15",108.9,114.044998,107.708,111.9,7.78,7.47,104900,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":900,"volume":933,"transactions":9,"vwap":931},"2026-06-12",100.78,106.059998,100.089996,104.12,5.691,86300,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-11",92.35,98.63,91.294,98.429,8.687,9.68,56800,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-10",93.3,95.53,89.13,89.742,-5.483,-5.76,55600,{"date":953,"open":954,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-09",102,86.23,95.225,-3.435,-3.48,93800,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":265,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-06-08",97.78,99.83,95.98,98.66,3.19,72600,{"date":969,"open":970,"high":971,"low":714,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-05",103.78,104.9,95.61,-14.6,-13.25,156200,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-04",107.64,111.79,103.74,110.21,-4.24,-3.7,80600,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-03",112.33,115,110.23,114.45,5.36,4.91,75100,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-02",105.099998,109.18,104.55,109.089996,2.63,2.47,48400,{"date":1004,"open":970,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-06-01",107.979,100.41,106.46,-3.68,-3.34,60900,{"date":1012,"open":1013,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":20,"volume":1017,"transactions":9,"vwap":1015},"2026-05-29",111.15,106.66,110.14,0.005,132900,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-28",107.23,112,104.44,110.135,5.558,5.31,62700,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-27",107.84,107.86,102.22,104.577,-1.653,-1.56,58500,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-26",102.099998,106.94,100.7,106.23,7.77,7.89,120600,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-22",98.78,101.5,97.12,98.46,4.31,4.58,111900,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-21",92.26,94.185,89.6,94.15,0.16,0.17,46100,{"date":1064,"open":1065,"high":1066,"low":1065,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-20",88.44,94.21,93.99,8.62,10.1,66400,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-19",84.58,87.826,80.019997,85.37,-1.86,-2.13,63100,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-18",88.38,91.080002,84.439,87.23,-2.41,-2.69,69100,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-15",91.93,92.9,89.355,89.64,-6.18,-6.45,124200,{"date":1099,"open":1100,"high":1101,"low":1102,"close":733,"change":1103,"percent_change":466,"volume":1104,"transactions":9,"vwap":733},"2026-05-14",93.72,96.857,92.55,0.83,39500,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-13",97.71,98.07,92.13,94.99,-0.45,-0.47,44900,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":393,"volume":1121,"transactions":9,"vwap":1119},"2026-05-12",96.23,98.43,89.88,95.44,-3.17,52400,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-05-11",98.99,100.75,96.325,98.61,-0.17,74600,{"date":1131,"open":1132,"high":1047,"low":1132,"close":1047,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1047},"2026-05-08",89.39,12.14,14.01,125200,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-07",88.92,90.053001,85.51,86.64,-3.64,-4.03,60100,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-06",87.019997,91.941,85.35,90.28,16.83,22.91,116800,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-05-05",72.62,74.649,71.53,73.45,3.39,4.84,72800,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-05-04",74.79,74.845,69.44,70.059998,-5.95,-7.83,60500,{"date":1173,"open":1174,"high":1175,"low":1174,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-05-01",72.85,76.74,76.010002,1.33,1.78,76700,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1183,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1183},"2026-04-30",71.4,74.68,69.93,4.68,6.69,36100,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1062,"transactions":9,"vwap":1193},"2026-04-29",67.88,71.010002,65.8,70,3.2,4.79,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-28",63.76,67.7,63.409,66.8,-2.76,-3.97,65800,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":560,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-04-27",72.74,73.155,68.35,69.56,-5.82,72900,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-24",72.5,75.010002,69.98,73.86,10.5,16.57,91100,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":529,"volume":1229,"transactions":9,"vwap":1227},"2026-04-23",63.17,64.63,62.11,63.36,0.34,74400,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1010,"transactions":9,"vwap":1235},"2026-04-22",60.15,63.055,58.9,63.02,4.65,7.97,{"date":1239,"open":1240,"high":1241,"low":1240,"close":1242,"change":1243,"percent_change":1244,"volume":951,"transactions":9,"vwap":1242},"2026-04-21",56.48,58.715,58.37,2.4,4.29,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-20",57.44,59,55.58,55.97,-1.68,-2.91,45400,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1060,"volume":1261,"transactions":9,"vwap":1259},"2026-04-17",57.71,57.95,56.62,57.65,0.09,83100,{"date":1263,"open":1264,"high":1265,"low":103,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-16",54.23,57.72,57.56,4.83,9.16,40000,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1273,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1273},"2026-04-15",52,52.73,51.2,0.78,1.5,23000,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":298,"percent_change":350,"volume":1284,"transactions":9,"vwap":1283},"2026-04-14",50.555,51.96,49.87,51.95,31300,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-13",49.42,50.02,48.75,49.69,-0.51,-1.02,43100,{"date":1295,"open":1289,"high":1296,"low":1289,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-04-10",51.13,50.2,2.06,4.28,51600,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-09",47.34,48.24,46.78,48.14,1.21,2.58,32300,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-04-08",47.040001,47.455,46.040001,46.93,2.46,5.53,49200,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1322,"change":1324,"percent_change":476,"volume":1325,"transactions":9,"vwap":1322},"2026-04-07",43.84,44.47,43.37,0.3,22700,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-04-06",43.92,45.6,43.77,44.17,0.165,0.37,50800,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1338,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1338},"2026-04-02",40.76,44.0050011,40.18,1.615,3.81,29000,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-04-01",41.75,43.099998,41.34,42.39,1.83,4.51,18200,{"date":1353,"open":1354,"high":1355,"low":1354,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-31",39.34,40.74,40.56,1.57,4.03,22800,{"date":1361,"open":1362,"high":1363,"low":22,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-30",41,41.565,38.99,-1.87,-4.58,27800,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1292,"volume":1375,"transactions":9,"vwap":1373},"2026-03-27",40.835,41.084999,39.85,40.86,-0.42,41900,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-26",44.7,45.36,41.28,-4.053,-8.94,19500,{"date":1385,"open":1386,"high":1387,"low":1386,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-25",43.13,45.475,45.333,3.633,8.71,32900,{"date":1393,"open":1373,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-24",41.79,40.52,41.7,0.65,1.58,24500,{"date":1401,"open":1402,"high":1403,"low":1362,"close":1404,"change":1405,"percent_change":611,"volume":1284,"transactions":9,"vwap":1404},"2026-03-23",41.88,42.5,41.049999,-0.1,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-20",41.97,42.3,40.48,41.15,-1.1,-2.6,232900,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1418,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1418},"2026-03-19",39.62,42.25,39.335,1.52,3.73,14700,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-18",40.080002,41.38,40.07,40.73,0.8,2,15600,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":91,"volume":1439,"transactions":9,"vwap":1437},"2026-03-17",40.17,40.641,39.77,39.93,-0.08,21900,{"date":1441,"open":1442,"high":1443,"low":1442,"close":1444,"change":166,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-03-16",39.57,40.88,40.0099983,1.06,27700,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-03-13",40.9,41.12,39.5,39.59,-1.23,-3.01,38300,{"date":1457,"open":1458,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-12",42.099998,40.5,40.82,-1.77,-4.16,24300,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-11",42.7,43.545,42.24,42.59,0.53,1.26,21100,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-03-10",42.32,42.8,41.98,42.060001,0.14,0.33,23100,{"date":1483,"open":1484,"high":1485,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-03-09",38.73,41.92,2.07,5.19,38100,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1372,"change":622,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1372},"2026-03-06",40.54,41.67,39.71,-4.23,30500,{"date":1497,"open":1498,"high":1403,"low":1499,"close":1500,"change":1501,"percent_change":569,"volume":1502,"transactions":9,"vwap":1500},"2026-03-05",41.17,40.67,41.61,-0.65,23500,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-03-04",39.99,42.34,39.675,42.26,2.74,6.93,30700,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-03-03",39.63,40,38.88,39.52,-1.88,-4.54,53500,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-03-02",40.41,41.44,39.39,41.4,-0.99,-2.34,39900,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1348,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1348},"2026-02-27",42.19,42.76,41.66,-0.69,-1.6,53600,{"date":1539,"open":1540,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-02-26",44.57,42.68,43.080002,-1.93,-4.29,35900,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-02-25",45.92,46.3,44.92,45.0099983,-0.82,-1.79,36300,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":446,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2026-02-24",45.11,46.355,44,45.83,10.86,83900,{"date":1564,"open":1565,"high":1566,"low":1449,"close":1347,"change":236,"percent_change":1009,"volume":1391,"transactions":9,"vwap":1347},"2026-02-23",41.73,42.044998,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":623,"volume":1574,"transactions":9,"vwap":1572},"2026-02-20",42.87,43.854,42.36,42.77,-0.88,90100,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-02-19",42.88,43.66,42.56,43.65,0.94,2.2,49500,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-02-18",42.28,43.52,41.6,42.71,-0.74,-1.7,52800,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-02-17",43.42,44.084999,41.74,43.45,-1.33,-2.97,38400,{"date":1603,"open":1604,"high":1605,"low":1328,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-02-13",43.99,45.39,44.78,0.23,0.52,45000,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-02-12",47.12,47.55,44.49,44.55,-2.07,-4.44,55000,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-02-11",47.49,48.049999,45.46,46.62,0.12,0.26,58200,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-02-10",47.080002,47.94,46.47,46.5,-0.68,-1.44,42900,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1357,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2026-02-09",45.16,47.585,44.381,47.18,3.44,93300,{"date":1646,"open":1647,"high":1648,"low":1647,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-02-06",42.44,45.71,45.61,4.35,10.54,172000,{"date":1654,"open":1655,"high":1656,"low":1460,"close":1657,"change":1658,"percent_change":308,"volume":1659,"transactions":9,"vwap":1657},"2026-02-05",43.9,44.28,41.26,-2.28,123900,{"date":1661,"open":132,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-02-04",53.29,43.175,43.54,-11.31,-20.62,214300,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1518,"volume":1675,"transactions":9,"vwap":1673},"2026-02-03",57.040001,57.45,53.47,54.85,-1.05,105200,{"date":1677,"open":1678,"high":1679,"low":1678,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2026-02-02",52.88,56.86,55.9,1.61,2.97,169700,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-01-30",54.32,56.33,53.745,54.29,-4.06,-6.96,150800,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":876,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2026-01-29",59.040001,60.7,55.52,58.35,-0.26,55200,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":34,"percent_change":1480,"volume":1707,"transactions":9,"vwap":1706},"2026-01-28",59.15,59.9,58.099998,58.5,48600,{"date":1709,"open":1698,"high":1710,"low":1711,"close":1712,"change":1061,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2026-01-27",59.23,57.37,58.31,0.29,56100,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-01-26",59.6,59.872,58.073002,58.14,-3.2,-5.22,57600,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2026-01-23",61.6,63.185,60.39,61.34,1.67,2.8,96500,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":183,"percent_change":1430,"volume":1739,"transactions":9,"vwap":1738},"2026-01-22",60,60.099998,57.73,59.67,49000,{"date":1741,"open":1742,"high":1743,"low":1742,"close":1706,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1706},"2026-01-21",54.62,59.38,4.905,9.15,132000,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2026-01-20",52.17,55.64,51.93,53.595,-0.205,-0.38,75500,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2026-01-16",54.31,54.5,53.35,53.8,1.07,2.03,121900,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1273,"change":1770,"percent_change":581,"volume":1771,"transactions":9,"vwap":1273},"2026-01-15",52.95,55.59,52.61,1.15,593600,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2026-01-14",50.25,51.79,49.35,51.58,0.6,1.18,411700,{"date":1782,"open":1783,"high":1784,"low":1783,"close":1785,"change":1786,"percent_change":923,"volume":1787,"transactions":9,"vwap":1785},"2026-01-13",49.07,51.47,50.98,3.68,426700,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2026-01-12",45.63,47.91,45.524,47.3,0.43,0.92,434400,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2026-01-09",47.21,47.986,46.72,46.87,-0.335,-0.71,116700,{"date":1807,"open":1808,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2026-01-08",48.84,46.84,47.205,-1.461,-3,50400,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2026-01-07",49.18,49.49,48,48.666,-1.194,-2.39,52600,{"date":1824,"open":1825,"high":1825,"low":1826,"close":1827,"change":1365,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2026-01-06",52.285,49,49.86,-3.61,63000,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1144,"transactions":9,"vwap":1835},"2026-01-05",54.22,55.36,51.7,51.73,-1.3,-2.45,{"date":1839,"open":1840,"high":1841,"low":1840,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2026-01-02",51.75,54.080002,53.029999,2.57,5.09,102500,{"date":1847,"open":1274,"high":1848,"low":1849,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-12-31",51.41,50.46,-0.32,-0.63,45600,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":194,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-12-30",51,51.125,50.53,50.78,-0.37,38500,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1291,"percent_change":1527,"volume":1867,"transactions":9,"vwap":1866},"2025-12-29",49.94,51.037998,49.37,50.97,32500,{"date":1869,"open":1834,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":372,"volume":1874,"transactions":9,"vwap":1872},"2025-12-26",51.748,50.848,51.48,-0.11,41300,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1878,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1878},"2025-12-24",51.34,51.59,51.26,0.24,0.47,18600,{"date":1884,"open":1885,"high":1886,"low":1885,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-12-23",50.73,51.67,51.35,-0.095,-0.18,35400,{"date":1892,"open":1893,"high":1893,"low":1855,"close":1894,"change":1895,"percent_change":215,"volume":1896,"transactions":9,"vwap":1894},"2025-12-22",52.8,51.445,-0.035,46600,{"date":1898,"open":1899,"high":1900,"low":1899,"close":1872,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1872},"2025-12-19",48.91,52.09,3.55,7.41,92500,{"date":1905,"open":1906,"high":1907,"low":1791,"close":1908,"change":1909,"percent_change":891,"volume":1910,"transactions":9,"vwap":1908},"2025-12-18",48.73,49.367,47.93,0.77,36800,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-12-17",50.54,50.805,46.971,47.16,-3.33,-6.6,47800,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1881,"percent_change":1581,"volume":1926,"transactions":9,"vwap":1925},"2025-12-16",49.85,50.65,49.3,50.49,28900,{"date":1928,"open":1929,"high":1930,"low":1290,"close":1288,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1288},"2025-12-15",51.43,51.838,-1.69,-3.27,36700,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":950,"volume":1035,"transactions":9,"vwap":1939},"2025-12-12",53.96,55.049,51.041,51.71,-3.16,{"date":1942,"open":1943,"high":1944,"low":1777,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-12-11",53.76,54.87,0.15,0.27,42100,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":194,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-12-10",55.0099983,55.080002,54.049999,54.72,-0.35,28800,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":799,"volume":1963,"transactions":9,"vwap":1961},"2025-12-09",54.75,55.26,53.86,54.91,0.28,22500,{"date":1965,"open":1966,"high":1959,"low":1967,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-12-08",54.064999,53.88,54.63,-0.01,-0.02,34400,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":1276,"volume":1979,"transactions":9,"vwap":1977},"2025-12-05",54.41,56.11,54.216,54.64,0.81,39000,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1573,"volume":1987,"transactions":9,"vwap":1985},"2025-12-04",54.21,54.831,53.53,53.83,-0.48,24800,{"date":1989,"open":1990,"high":1759,"low":1991,"close":1758,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1758},"2025-12-03",53.95,52.9,0.64,1.19,27300,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-12-02",55.81,56.82,53.493,53.67,-1.34,-2.44,35500,{"date":2005,"open":2006,"high":1833,"low":2006,"close":1950,"change":62,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1950},"2025-12-01",53.27,0.75,48500,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-11-28",54.11,54.79,53.731,54.6,0.88,1.64,43700,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-11-26",52.4,54.099998,51.871,53.72,2.5,4.88,60000,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":456,"volume":2034,"transactions":9,"vwap":2032},"2025-11-25",50.060001,51.4,47.905,51.22,-2.63,89900,{"date":2036,"open":1784,"high":1759,"low":1784,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-11-24",53.85,2.51,4.89,75600,{"date":2042,"open":2043,"high":2043,"low":2044,"close":1877,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1877},"2025-11-21",53.099998,49.09,-0.97,-1.85,234600,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-11-20",60.91,61.18,51.89,52.31,-5.41,-9.37,66800,{"date":2058,"open":2059,"high":2060,"low":2061,"close":1265,"change":686,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1265},"2025-11-19",59.957,61.68,56.68,-4.12,43000,{"date":2065,"open":2066,"high":2067,"low":1706,"close":2068,"change":1600,"percent_change":2069,"volume":1520,"transactions":9,"vwap":2068},"2025-11-18",62.28,62.326,60.2,-4.7,{"date":2071,"open":2072,"high":2073,"low":2074,"close":1224,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1224},"2025-11-17",64.86,65.7,62.488,-2.95,-4.46,42200,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":117,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-11-14",63.94,67.89,62.515,66.12,-0.5,58300,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-11-13",67.67,69.6,65.84,66.45,-3.44,-4.92,76900,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":1755,"transactions":9,"vwap":2100},"2025-11-12",68.099998,71,66.73,69.89,6.94,11.02,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":2092,"volume":2110,"transactions":9,"vwap":2108},"2025-11-11",64.47,66.516,62.4,62.95,-2.24,54900,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-11-10",64.61,66.56,63.965,65.19,2.31,3.67,46200,{"date":2121,"open":2122,"high":2123,"low":1735,"close":2124,"change":2125,"percent_change":1078,"volume":2126,"transactions":9,"vwap":2124},"2025-11-07",62.09,62.96,62.88,-1.37,82000,{"date":2128,"open":2129,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":1723,"transactions":9,"vwap":2131},"2025-11-06",69.285,63.78,64.25,-5.7,-8.15,{"date":2135,"open":1192,"high":2136,"low":1192,"close":2137,"change":2138,"percent_change":1316,"volume":2139,"transactions":9,"vwap":2137},"2025-11-05",71.31,69.95,1.68,51000,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":843,"transactions":9,"vwap":2145},"2025-11-04",68.61,70.49,67.66,68.27,-2.99,-4.2,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":1954,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-11-03",71.099998,71.62,69.577,71.26,-0.49,48900,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":1794,"percent_change":1778,"volume":959,"transactions":9,"vwap":2161},"2025-10-31",72.73,73.38,70.775,71.61,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":1721,"percent_change":560,"volume":2168,"transactions":9,"vwap":2167},"2025-10-30",73.050003,73.668,71.059998,71.18,50500,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":1079,"transactions":9,"vwap":2174},"2025-10-29",74.2,75.31,72,74.38,2.34,3.25,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2181,"change":1590,"percent_change":1292,"volume":2182,"transactions":9,"vwap":2181},"2025-10-28",72.21,74.32,72.040001,48700,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-10-27",72.28,72.885,69.61,72.78,0.79,1.1,94400,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-10-24",68.84,72.14,68.666,71.99,5.99,9.08,131500,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":1681,"percent_change":2024,"volume":2207,"transactions":9,"vwap":2206},"2025-10-23",64.44,66.11,63.75,66,25800,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":1837,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-10-22",66.74,67.42,62.75,64.39,-3.67,36600,{"date":2217,"open":2088,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":1034,"volume":2222,"transactions":9,"vwap":2220},"2025-10-21",68,65.95,66.84,-1.06,26300,{"date":2224,"open":2114,"high":2225,"low":1192,"close":2226,"change":1177,"percent_change":1430,"volume":2227,"transactions":9,"vwap":2226},"2025-10-20",68.53,67.9,65200,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-10-17",66.87,67.469,65.2,66.57,-0.43,-0.64,98600,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":1599,"percent_change":2243,"volume":1979,"transactions":9,"vwap":2242},"2025-10-16",67.96,69.105,66.99,67,-1.95,{"date":2245,"open":2246,"high":2247,"low":2246,"close":2248,"change":2249,"percent_change":2250,"volume":2017,"transactions":9,"vwap":2248},"2025-10-15",63.35,68.726,68.33,6.6,10.69,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":1954,"percent_change":136,"volume":2257,"transactions":9,"vwap":2256},"2025-10-14",62.080002,63.88,60.73,61.73,28500,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2253,"change":34,"percent_change":42,"volume":2263,"transactions":9,"vwap":2253},"2025-10-13",63.73,64.615,61.83,35800,{"date":2265,"open":2266,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":2270,"volume":959,"transactions":9,"vwap":2268},"2025-10-10",67.87,61.33,61.89,-5.94,-8.76,{"date":2272,"open":2273,"high":1217,"low":2274,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-10-09",69.040001,66.9,67.83,-0.78,-1.14,31800,{"date":2280,"open":2281,"high":2142,"low":2282,"close":2142,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2142},"2025-10-08",61.37,60.735,7.8,12.83,37400,{"date":2287,"open":2288,"high":2289,"low":1735,"close":2290,"change":2024,"percent_change":1244,"volume":2291,"transactions":9,"vwap":2290},"2025-10-07",61.91,63,60.81,59100,{"date":2293,"open":2294,"high":2295,"low":2296,"close":1712,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":1712},"2025-10-06",64.85,65,57.85,12.29,26.71,135000,{"date":2301,"open":2302,"high":2302,"low":2303,"close":2304,"change":1931,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2304},"2025-10-03",48.11,45.57,46.02,-3.54,51200,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":297,"percent_change":2313,"volume":2207,"transactions":9,"vwap":2312},"2025-10-02",47.25,48.099998,46.605,47.71,4.01,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2317,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2317},"2025-10-01",44.86,45.87,44.792,0.776,1.72,25700,{"date":2323,"open":2324,"high":2325,"low":2324,"close":2325,"change":2326,"percent_change":2327,"volume":1325,"transactions":9,"vwap":2325},"2025-09-30",44.4,45.094002,0.114,0.25,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":1969,"percent_change":1970,"volume":2334,"transactions":9,"vwap":2333},"2025-09-29",44.58,45.86,44.396,44.98,26500,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2340},"2025-09-26",45.52,45.878,44.231,44.99,-0.62,-1.36,26000,{"date":2345,"open":2346,"high":2347,"low":2348,"close":1649,"change":2349,"percent_change":1945,"volume":2350,"transactions":9,"vwap":1649},"2025-09-25",44.39,45.7,43.44,0.07,75000,{"date":2352,"open":2353,"high":1633,"low":2354,"close":2355,"change":112,"percent_change":215,"volume":2356,"transactions":9,"vwap":2355},"2025-09-24",46.351,44.77,45.54,45800,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2303,"change":2362,"percent_change":1429,"volume":1488,"transactions":9,"vwap":2303},"2025-09-23",45.25,46.26,45.060001,0.36,{"date":2364,"open":2365,"high":2366,"low":2365,"close":2367,"change":2368,"percent_change":1881,"volume":2369,"transactions":9,"vwap":2367},"2025-09-22",44.21,46.0099983,45.21,0.21,44700,{"date":2371,"open":2372,"high":1329,"low":2373,"close":2374,"change":49,"percent_change":1260,"volume":2375,"transactions":9,"vwap":2374},"2025-09-19",44.9,44.48,45,81100,{"date":2377,"open":2378,"high":1639,"low":2379,"close":2380,"change":1111,"percent_change":1527,"volume":2381,"transactions":9,"vwap":2380},"2025-09-18",42.79,42.38,44.96,79300,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2387},"2025-09-17",45.44,46.245,44.51,45.41,-0.554,-1.21,29500,{"date":2392,"open":1549,"high":1549,"low":2393,"close":2394,"change":2395,"percent_change":1634,"volume":2396,"transactions":9,"vwap":2394},"2025-09-16",45.47,45.964,-0.316,28000,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":2404,"volume":1495,"transactions":9,"vwap":2402},"2025-09-15",45.68,46.29,45.021,46.28,0.67,1.47,{"date":2406,"open":2374,"high":2407,"low":2408,"close":1649,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":1649},"2025-09-12",46.259,44.44,0.959,2.15,71000,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":2418,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2417},"2025-09-11",45.75,46.049999,44.497,44.651,-1.399,-3.04,66600,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2415,"change":2426,"percent_change":2427,"volume":1342,"transactions":9,"vwap":2415},"2025-09-10",47.2,47.495,45.562,1.27,2.84,{"date":2429,"open":2430,"high":1606,"low":2430,"close":1606,"change":1420,"percent_change":2431,"volume":2432,"transactions":9,"vwap":1606},"2025-09-09",43.5,3.51,32800,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":1889,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2438},"2025-09-08",43.47,43.535,42.612,43.26,-0.41,84200,{"date":2442,"open":2443,"high":2443,"low":2444,"close":2348,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2348},"2025-09-05",45.73,43.15,-3.73,-7.91,47900,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":718,"volume":2455,"transactions":9,"vwap":2453},"2025-09-04",46.53,47.23,46.181,47.17,-0.14,26900,{"date":2457,"open":2458,"high":2459,"low":1915,"close":2460,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2460},"2025-09-03",47.41,47.75,47.31,-0.27,-0.57,12000,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2467,"change":2469,"percent_change":2045,"volume":2470,"transactions":9,"vwap":2467},"2025-09-02",46.27,47.58,45.76,-0.464,24400,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2476},"2025-08-29",48.94,49.187,47.8,48.043999,-2.166,-4.31,30600,{"date":2481,"open":2482,"high":2483,"low":1290,"close":2484,"change":2485,"percent_change":908,"volume":2486,"transactions":9,"vwap":2484},"2025-08-28",50.0099983,50.92,50.21,0.5,15400,{"date":2488,"open":2489,"high":2490,"low":1826,"close":2491,"change":34,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2491},"2025-08-27",49.4,49.898,49.71,0.38,25300,{"date":2495,"open":2496,"high":2496,"low":2497,"close":2498,"change":2499,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2498},"2025-08-26",50.34,48.93,49.52,1.151,2.38,18700,{"date":2503,"open":2504,"high":2504,"low":2505,"close":2506,"change":2507,"percent_change":2508,"volume":2343,"transactions":9,"vwap":2506},"2025-08-25",49.25,47.89,48.369,-2.16,-4.27,{"date":2510,"open":2511,"high":1858,"low":2512,"close":2513,"change":2514,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2513},"2025-08-22",48.57,48.4,50.529,1.399,2.85,51100,{"date":2518,"open":2519,"high":2519,"low":1289,"close":2520,"change":2521,"percent_change":424,"volume":2522,"transactions":9,"vwap":2520},"2025-08-21",49.7,49.13,-0.44,17300,{"date":2524,"open":2525,"high":2482,"low":2526,"close":2527,"change":1374,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2527},"2025-08-20",49.32,47.311,49.57,-0.84,40900,{"date":2531,"open":2532,"high":2532,"low":2533,"close":2534,"change":559,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2534},"2025-08-19",52.67,49.98,49.99,-6.82,50700,{"date":2538,"open":2539,"high":1759,"low":2540,"close":2541,"change":2542,"percent_change":2543,"volume":1955,"transactions":9,"vwap":2541},"2025-08-18",53.98,53.111,53.65,-1.71,-3.09,{"date":2545,"open":2546,"high":2546,"low":2547,"close":1833,"change":2342,"percent_change":2548,"volume":2549,"transactions":9,"vwap":1833},"2025-08-15",56.38,54.7,-2.4,36900,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":2556,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2555},"2025-08-14",56.35,58.0099983,56.205,56.72,-1.29,-2.22,33700,{"date":2560,"open":2552,"high":2561,"low":2562,"close":2553,"change":2563,"percent_change":2564,"volume":2139,"transactions":9,"vwap":2553},"2025-08-13",58.58,56.28,3.66,6.73,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2568,"change":2570,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2568},"2025-08-12",53.9,54.35,52.049999,0.96,1.8,19700,{"date":2574,"open":2575,"high":2576,"low":2020,"close":2577,"change":2578,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2577},"2025-08-11",52.76,55.728,53.39,-1.61,-2.93,61200,{"date":2582,"open":2583,"high":2584,"low":2021,"close":2585,"change":2586,"percent_change":1794,"volume":2587,"transactions":9,"vwap":2585},"2025-08-08",55.56,56.387,55,0.233,146700,{"date":2589,"open":2590,"high":2591,"low":2590,"close":2592,"change":2593,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2592},"2025-08-07",53.17,55.92,54.767,3.542,6.91,16000,{"date":2597,"open":2598,"high":2053,"low":2599,"close":2600,"change":2601,"percent_change":2602,"volume":1113,"transactions":9,"vwap":2600},"2025-08-06",52.14,49.5,51.225,-4.615,-8.26,{"date":2604,"open":2605,"high":2606,"low":1673,"close":2607,"change":2608,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2607},"2025-08-05",56.91,57,55.84,-0.631,-1.12,22900,{"date":2612,"open":2613,"high":2614,"low":2613,"close":2615,"change":2616,"percent_change":851,"volume":2617,"transactions":9,"vwap":2615},"2025-08-04",55.5,56.856,56.471,1.239,10800,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":2624,"percent_change":2625,"volume":1277,"transactions":9,"vwap":2623},"2025-08-01",54.73,56.064999,53.4,55.232,-1.562,-2.75,{"date":2627,"open":2628,"high":2628,"low":2629,"close":2630,"change":2631,"percent_change":1658,"volume":1439,"transactions":9,"vwap":2630},"2025-07-31",59.82,56.552,56.794,-1.327,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":2638,"percent_change":2639,"volume":2463,"transactions":9,"vwap":2637},"2025-07-30",56.84,58.39,56.59,58.121,0.778,1.36,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":2646,"percent_change":2647,"volume":2470,"transactions":9,"vwap":2645},"2025-07-29",56.7,59.13,56.51,57.343,1.473,2.64,{"date":2649,"open":2650,"high":2651,"low":2650,"close":2652,"change":2653,"percent_change":2654,"volume":2522,"transactions":9,"vwap":2652},"2025-07-28",54.25,56.19,55.87,2.67,5.02,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":2661,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2660},"2025-07-25",52.18,53.44,51.839,53.2,1.625,3.15,14900,{"date":174,"open":2665,"high":2666,"low":2667,"close":2668,"change":2669,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2668},50.7,52.26,50.29,51.575,0.875,1.73,15500]