[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AMZW":3,"homepage-market-summary":25,"stock-historical-AMZW":167},{"ticker":4,"date":5,"profile":6,"quote":11},"AMZW","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Roundhill AMZN WeeklyPay ETF","Cboe BZX",null,"ETF",{"close":12,"open":13,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},34.01,34.89,33.8,34.3035,-0.2935,-0.86,10863.694388,0,54.92,32.37,27407.068467598765,7.3,324,{"status":26,"indices":27,"watchlist":69,"sectors":92,"benchmarks":147},"success",[28,36,43,50,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":48,"is_up":34,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":34,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":41,"is_up":34,"sparkline":68,"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",[70,77,85],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":34,"sparkline":76,"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":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":83,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":83,"sparkline":91,"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",[93,98,103,108,113,118,123,128,132,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":34},"Technology","XLK",1.05,197.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":34},"Financials","XLF",0.11,53.46,{"name":104,"etf":105,"change":106,"price":107,"is_up":83},"Healthcare","XLV",-1.32,166.2,{"name":109,"etf":110,"change":111,"price":112,"is_up":83},"Consumer Cycl","XLY",-0.03,108.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":83},"Consumer Staples","XLP",-0.33,80.33,{"name":119,"etf":120,"change":121,"price":122,"is_up":34},"Energy","XLE",1.95,62.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":34},"Industrials","XLI",0.99,168.64,{"name":129,"etf":130,"change":116,"price":131,"is_up":83},"Materials","XLB",48.54,{"name":133,"etf":134,"change":135,"price":136,"is_up":83},"Real Estate","XLRE",-0.56,40.68,{"name":138,"etf":139,"change":140,"price":141,"is_up":34},"Utilities","XLU",0.61,39.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":83},"Comm Services","XLC",-0.93,109.94,[148,153,157,162],{"ticker":149,"name":150,"price":151,"change":152,"is_up":34},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":154,"name":155,"price":156,"change":41,"is_up":34},"QQQ","Invesco QQQ Trust",742.03,{"ticker":158,"name":159,"price":160,"change":161,"is_up":34},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":34},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":24,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":175},1,1000,{"period_high":20,"period_low":21,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":12,"start_date":174,"end_date":5},27407,8879890.183502,-31.31,"2025-06-18",[176,179,188,197,206,217,228,238,249,260,270,281,291,301,310,320,330,340,349,359,367,376,387,398,409,419,430,440,450,460,469,479,490,499,508,518,528,537,547,558,569,580,590,599,610,620,629,639,648,657,668,677,687,698,709,720,730,740,748,757,763,770,776,784,792,800,809,817,825,832,839,847,855,863,871,878,885,893,900,908,916,924,930,939,945,953,961,970,978,985,992,998,1005,1012,1019,1028,1036,1044,1051,1059,1067,1075,1083,1091,1099,1105,1114,1122,1131,1139,1147,1156,1164,1172,1177,1184,1190,1197,1204,1213,1218,1225,1231,1240,1246,1251,1258,1264,1269,1276,1283,1288,1292,1298,1306,1312,1320,1325,1333,1341,1347,1355,1360,1367,1375,1382,1389,1397,1403,1409,1414,1420,1425,1434,1439,1446,1451,1458,1466,1473,1480,1485,1489,1496,1501,1509,1518,1524,1532,1539,1546,1555,1563,1569,1575,1582,1589,1597,1604,1609,1616,1624,1631,1638,1646,1652,1659,1666,1673,1678,1683,1689,1696,1703,1709,1714,1720,1724,1730,1736,1742,1746,1751,1757,1762,1770,1777,1783,1787,1794,1798,1806,1813,1819,1824,1829,1835,1841,1848,1855,1863,1871,1878,1886,1893,1901,1907,1916,1925,1932,1940,1947,1955,1962,1968,1974,1977,1984,1988,1994,1999,2005,2013,2021,2027,2034,2039,2045,2052,2057,2064,2070,2075,2079,2082,2089,2094,2101,2109,2115,2121,2128,2135,2141,2146,2152,2159,2165,2172,2180,2188,2195,2202,2208,2212,2221,2227,2233,2239,2248,2254,2259,2267,2273,2281,2288,2294,2301,2308,2315,2322,2330,2336,2343,2351,2359,2366,2373,2379,2386,2395,2402,2409,2416,2423,2429,2435,2442,2449,2458,2465,2474,2479,2487,2494,2502,2508,2514,2521,2529,2537,2544,2551,2558],{"date":5,"open":13,"high":13,"low":14,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":177,"vwap":178},378,34.142,{"date":180,"open":181,"high":182,"low":181,"close":15,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-30",33.81,34.72,0.4647,1.37,17884.260435,370,34.3991,{"date":189,"open":12,"high":12,"low":190,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-29",33.62,33.8388,0.0288,0.09,13925.324598,429,33.8797,{"date":198,"open":199,"high":199,"low":200,"close":181,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-28",34.09,33.58,-0.7276,-2.11,18125.352405,496,33.7668,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-25",34.6,34.7699,34.2,34.5376,-0.0199,-0.06,26414.175829,465,34.4948,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-24",34.17,34.63,33.935,34.5575,0.0444,0.13,11857.495148,526,34.1642,{"date":229,"open":230,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-23",35.41,34.305,34.5131,-0.9769,-2.75,25597.117052,741,34.628,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-22",35.39,36,35.28,35.49,-0.5617,-1.56,16299.223786,593,35.6181,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-21",35.79,36.15,35.5,36.0517,0.6617,1.87,15972.704973,377,35.8787,{"date":261,"open":262,"high":263,"low":264,"close":240,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-18",35.67,35.7207,35.21,0.2934,0.84,16022.156866,298,35.452,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-17",34.97,35.22,34.79,35.0966,0.906,2.65,10793.826334,262,35.0949,{"date":282,"open":283,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-16",34.59,33.96,34.1906,-0.3944,-1.14,13913.894263,457,34.3649,{"date":292,"open":242,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-15",35.37,34.48,34.585,-0.915,-2.58,12744.10011,698,34.7701,{"date":302,"open":273,"high":303,"low":304,"close":253,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-14",35.74,35.195,-0.82,-2.26,13376.159203,400,35.4521,{"date":311,"open":312,"high":313,"low":314,"close":313,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-11",36.1205,36.32,35.9,0.9461,2.67,11860.951308,316,36.1374,{"date":321,"open":322,"high":323,"low":322,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-10",35,35.5685,35.3739,-0.1008,-0.28,7539.331207,332,35.3811,{"date":331,"open":332,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-09",35.91,35.275,35.4747,-0.7599,-2.1,24197.027167,668,35.4436,{"date":341,"open":342,"high":343,"low":314,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":204,"vwap":348},"2026-09-08",36.02,36.3889,36.2346,-0.6554,-1.78,19910.306264,36.2329,{"date":350,"open":351,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-04",37.35,36.33,36.89,-0.04,-0.11,21444.904726,401,36.6197,{"date":360,"open":361,"high":362,"low":361,"close":363,"change":364,"percent_change":121,"volume":365,"transactions":24,"vwap":366},"2026-09-03",36.27,36.99,36.93,0.7075,19809.446096,36.8313,{"date":368,"open":369,"high":369,"low":241,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-02",36.41,36.2225,-0.0175,-0.05,13895.272909,290,36.255,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-01",36.11,36.38,35.9039,36.24,-0.92,-2.48,13284.383619,545,36.161,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-31",37.5,37.68,36.7201,37.16,-1.3068,-3.4,23691.85454,550,37.1563,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-28",37.04,38.58,37.0305,38.4668,1.6968,4.61,20725.101593,381,38.0811,{"date":410,"open":411,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-27",37.371,36.57,36.77,-0.6795,-1.81,13699.719018,492,36.8031,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-26",37.45,37.54,37.05,37.4495,-0.1142,-0.3,4481.574476,264,37.3062,{"date":431,"open":432,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-25",38.12,37.401,37.5637,-0.2363,-0.63,9770.103193,348,37.5177,{"date":441,"open":442,"high":443,"low":442,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-24",37.21,37.93,37.8,0.485,1.3,12937.699698,305,37.7535,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":438,"vwap":459},"2026-08-21",37.56,37.59,37.02,37.315,-0.205,-0.55,7302.427614,37.3059,{"date":461,"open":443,"high":462,"low":463,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-20",38.04,37.52,-0.99,-2.57,6776.508413,317,37.8628,{"date":470,"open":471,"high":472,"low":389,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-19",37.89,38.63,38.51,1.07,2.86,14275.776524,369,38.1106,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-18",37.31,37.9031,37.27,37.44,-0.23,-0.61,10334.05459,374,37.5726,{"date":491,"open":492,"high":492,"low":481,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-17",38.7,37.67,-0.6369,-1.66,10276.556056,467,37.7452,{"date":500,"open":501,"high":502,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":308,"vwap":507},"2026-08-14",38.74,38.7494,38.3069,-0.4231,-1.09,12489.958852,38.5308,{"date":509,"open":510,"high":511,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-13",39,39.445,38.73,-0.4296,-1.1,11947.722857,437,39.035,{"date":519,"open":520,"high":521,"low":522,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-12",40,40.1452,39.1596,-0.8604,-2.15,35552.592131,578,39.4566,{"date":529,"open":530,"high":530,"low":531,"close":532,"change":533,"percent_change":465,"volume":534,"transactions":535,"vwap":536},"2026-08-11",41.45,39.95,40.02,-1.0548,13129.387309,444,40.3554,{"date":538,"open":136,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-10",41.285,40.53,41.0748,0.1648,0.4,7798.134875,265,40.8197,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-07",40.99,41.35,40.735,40.91,0.6,1.49,10049.466562,342,41.0476,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-06",40.35,40.9,40.17,40.31,-0.2113,-0.52,16228.475038,329,40.4448,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-05",41.86,41.9001,40.26,40.5213,-0.7187,-1.74,14778.691224,435,41.0067,{"date":581,"open":582,"high":583,"low":582,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-04",40.85,41.89,41.24,-1.21,-2.85,22266.003255,629,41.3943,{"date":591,"open":584,"high":592,"low":584,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-03",43,42.45,1.9,4.69,32495.717345,664,42.4198,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-31",39.09,40.72,38.93,40.55,6.23,18.15,66470.221963,951,40.1626,{"date":611,"open":612,"high":613,"low":14,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-30",33.85,34.86,34.32,1.74,5.34,30505.164381,543,34.7998,{"date":621,"open":622,"high":623,"low":624,"close":624,"change":625,"percent_change":297,"volume":626,"transactions":627,"vwap":628},"2026-07-29",33.12,33.6,32.58,-0.8624,10473.832183,383,32.9446,{"date":630,"open":631,"high":200,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-28",33.575,33,33.4424,-0.0276,-0.08,13864.978391,507,33.2674,{"date":640,"open":12,"high":641,"low":642,"close":643,"change":644,"percent_change":585,"volume":645,"transactions":646,"vwap":647},"2026-07-27",34.0991,33.46,33.47,-0.4108,14698.712941,417,33.7836,{"date":649,"open":219,"high":219,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-24",33.65,33.8808,-0.3215,-0.94,16688.156966,352,33.9507,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-23",34.55,34.87,33.94,34.2023,-1.9771,-5.46,24843.861989,615,34.289,{"date":669,"open":670,"high":670,"low":303,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-22",36.5,36.1794,-0.4377,-1.2,8554.889396,422,36.0938,{"date":678,"open":679,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-21",36.96,36.52,36.6171,-0.4572,-1.23,9319.256365,397,36.6817,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-20",37.14,37.51,36.91,37.0743,0.1282,0.35,5326.404593,302,37.1323,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-17",36.69,37.3,36.23,36.9461,-0.4398,-1.18,10829.045834,354,36.9061,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-16",38.4,38.6,37.2,37.3859,-0.9141,-2.39,13443.714343,367,38.2138,{"date":721,"open":722,"high":723,"low":722,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-15",37.69,38.43,38.3,1.3034,3.52,13155.919925,494,38.0644,{"date":731,"open":732,"high":423,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-14",36.82,36.355,36.9966,0.0366,0.1,15148.515064,423,36.7681,{"date":741,"open":742,"high":743,"low":742,"close":679,"change":744,"percent_change":67,"volume":745,"transactions":746,"vwap":747},"2026-07-13",36.35,37.1,0.02,10228.875319,282,36.841,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-10",37.46,37.75,36.75,36.94,-0.31,-0.83,8000,{"date":758,"open":742,"high":483,"low":759,"close":760,"change":553,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-07-09",36.095001,37.25,1.64,16000,{"date":764,"open":765,"high":765,"low":702,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-08",36.66,36.65,-0.37,-1,7700,{"date":771,"open":679,"high":463,"low":772,"close":454,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":454},"2026-07-07",36.559,0.296,0.81,14200,{"date":777,"open":778,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-06",36.97,36.325,36.724,0.005,0.01,8800,{"date":785,"open":786,"high":701,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-02",36.683,36.55,36.719,0.23,0.63,18400,{"date":793,"open":381,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-01",37.049999,35.481,36.489,0.578,1.61,11000,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-30",36.0099983,36.62,35.75,35.911,-0.285,-0.79,15500,{"date":810,"open":811,"high":812,"low":811,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-29",34.91,37.125,36.196,1.067,3.04,14400,{"date":818,"open":819,"high":820,"low":819,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-26",34,35.14,35.129,1.049,3.08,21700,{"date":826,"open":240,"high":240,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-25",33.97,34.080002,-1.38,-3.89,15200,{"date":833,"open":834,"high":835,"low":834,"close":836,"change":837,"percent_change":90,"volume":838,"transactions":9,"vwap":836},"2026-06-24",35.17,36.986,35.46,-0.07,22000,{"date":840,"open":841,"high":842,"low":841,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-23",34.94,35.905,35.53,0.34,0.97,22600,{"date":848,"open":849,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-22",36.81,35.13,35.19,-2.23,-5.96,36500,{"date":856,"open":794,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-18",37.66,36.105,37.42,1.11,3.06,30700,{"date":864,"open":865,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-17",37.58,36.17,36.31,-1.569,-4.14,25700,{"date":872,"open":873,"high":873,"low":874,"close":875,"change":876,"percent_change":744,"volume":877,"transactions":9,"vwap":875},"2026-06-16",38.57,37.81,37.879,0.007,10000,{"date":879,"open":750,"high":880,"low":750,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-15",38.18,37.872,1.296,3.54,16900,{"date":886,"open":481,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-12",37.55,35.8,36.576,-0.551,-1.48,18100,{"date":894,"open":733,"high":760,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-11",35.96,37.127,0.617,1.69,15300,{"date":901,"open":902,"high":421,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-10",37.39,36.48,36.51,-1.179,-3.13,21300,{"date":909,"open":512,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-09",38.75,37,37.689,-0.146,-0.39,15700,{"date":917,"open":918,"high":919,"low":865,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-08",38.099998,38.45,37.835,-0.595,-1.55,18600,{"date":925,"open":926,"high":927,"low":723,"close":723,"change":106,"percent_change":928,"volume":929,"transactions":9,"vwap":723},"2026-06-05",39.71,40.2,-3.32,15900,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-04",39.52,40.14,39.47,39.75,0.7,1.79,15000,{"date":940,"open":520,"high":927,"low":941,"close":942,"change":943,"percent_change":906,"volume":944,"transactions":9,"vwap":942},"2026-06-03",38.65,39.049999,-1.26,18300,{"date":946,"open":947,"high":948,"low":949,"close":563,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":563},"2026-06-02",40.83,41.175,39.914,-1.02,-2.47,23100,{"date":954,"open":955,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-01",42.54,41.16,41.33,-2.14,-4.92,25900,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-29",43.35,44.049999,43.125,43.47,-0.596,-1.35,23300,{"date":971,"open":972,"high":973,"low":974,"close":973,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":973},"2026-05-28",43.365,44.066002,42.78,0.497,1.14,13900,{"date":979,"open":980,"high":981,"low":980,"close":982,"change":983,"percent_change":984,"volume":907,"transactions":9,"vwap":982},"2026-05-27",42.37,43.939,43.569,1.259,2.98,{"date":986,"open":987,"high":592,"low":988,"close":989,"change":457,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-05-26",42.65,41.74,42.31,-1.28,20300,{"date":993,"open":994,"high":994,"low":995,"close":995,"change":914,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-05-22",43.4,42.86,-0.9,10600,{"date":999,"open":1000,"high":963,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":944,"transactions":9,"vwap":1002},"2026-05-21",42.2,41.933,43.25,0.71,1.67,{"date":1006,"open":1007,"high":1008,"low":1007,"close":955,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":955},"2026-05-20",41.6,42.599,1.118,2.7,75800,{"date":1013,"open":1014,"high":1014,"low":136,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-19",41.8,41.422,-1.056,-2.49,21000,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-18",42.56,43.13,42.049999,42.478,-0.162,-0.38,14500,{"date":1029,"open":1030,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-15",42.71,42.080002,42.64,-0.705,-1.63,21900,{"date":1037,"open":1038,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-14",43.82,43.331,43.345,-0.515,-1.17,16700,{"date":1045,"open":1046,"high":1047,"low":1046,"close":1048,"change":1049,"percent_change":1050,"volume":899,"transactions":9,"vwap":1048},"2026-05-13",42.59,43.927,43.86,0.83,1.93,{"date":1052,"open":592,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-12",43.14,42.374,43.029999,-0.57,-1.31,24000,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-11",43.975,44.62,43.6,-1.07,-2.4,26900,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":789,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-05-08",44.57,44.88,44.2,44.67,0.52,18200,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-07",45.2,44.36,44.44,-0.829,-1.83,19300,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":899,"transactions":9,"vwap":1088},"2026-05-06",44.92,45.58,44.75,45.269,0.309,0.69,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1049,"volume":1098,"transactions":9,"vwap":1096},"2026-05-05",45.59,45.6,44.79,44.96,0.372,23700,{"date":1100,"open":1101,"high":1102,"low":1101,"close":1103,"change":1089,"percent_change":936,"volume":1104,"transactions":9,"vwap":1103},"2026-05-04",43.89,45.385,44.588,18500,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-01",43.7,45.205,43.425,44.279,0.579,1.32,25000,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1107,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1107},"2026-04-30",45.23,45.36,42.0099983,0.519,1.2,24600,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-29",42.39,43.72,42.16,43.181,0.501,1.17,22700,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":135,"volume":1138,"transactions":9,"vwap":1136},"2026-04-28",42.46,42.81,41.97,42.68,-0.24,11300,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":464,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-04-27",43.38,43.42,42.63,42.92,-2.25,19800,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-24",42.96,43.95,42.72,43.91,1.825,4.34,28200,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":213,"volume":1163,"transactions":9,"vwap":1161},"2026-04-23",42.07,42.665,41.75,42.084999,-0.025,8100,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":126,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-04-22",41.46,42.22,41.3,42.11,2.41,9700,{"date":1173,"open":1000,"high":1000,"low":1174,"close":1175,"change":61,"percent_change":1176,"volume":884,"transactions":9,"vwap":1175},"2026-04-21",41.0099983,41.12,1.01,{"date":1178,"open":1179,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":287,"volume":1183,"transactions":9,"vwap":1181},"2026-04-20",41.060001,40.205,40.71,-0.47,25600,{"date":1185,"open":1186,"high":1046,"low":1187,"close":1187,"change":1188,"percent_change":754,"volume":1189,"transactions":9,"vwap":1187},"2026-04-17",42.35,41.18,-0.13,20800,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":152,"percent_change":1196,"volume":846,"transactions":9,"vwap":1195},"2026-04-16",41.099998,41.374,40.381,41.31,0.44,{"date":1198,"open":1168,"high":1199,"low":1200,"close":1201,"change":1188,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-04-15",41.48,40.92,41.13,-0.32,30200,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-14",39.98,41.84,39.97,41.26,1.8,4.56,67800,{"date":1214,"open":1215,"high":1216,"low":492,"close":1216,"change":19,"percent_change":19,"volume":1217,"transactions":9,"vwap":1216},"2026-04-13",38.96,39.46,24400,{"date":1219,"open":1220,"high":1221,"low":1215,"close":1216,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1216},"2026-04-10",38.97,39.81,0.95,2.47,19900,{"date":1226,"open":363,"high":1227,"low":413,"close":473,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":473},"2026-04-09",38.595,2.31,6.38,46700,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-08",36.63,37.09,35.98,36.2,1.45,4.17,31700,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1243,"change":1245,"percent_change":140,"volume":1138,"transactions":9,"vwap":1243},"2026-04-07",34.33,34.75,33.91,0.211,{"date":1247,"open":1248,"high":295,"low":1248,"close":1249,"change":1250,"percent_change":1120,"volume":769,"transactions":9,"vwap":1249},"2026-04-06",34.0099983,34.539,0.409,{"date":1252,"open":643,"high":1253,"low":1254,"close":1255,"change":48,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-04-02",34.56,33.33,34.13,0.12,19200,{"date":1259,"open":1260,"high":1261,"low":199,"close":199,"change":224,"percent_change":1262,"volume":1263,"transactions":9,"vwap":199},"2026-04-01",34.29,34.845,0.38,10500,{"date":1265,"open":1254,"high":1266,"low":1267,"close":284,"change":1268,"percent_change":1211,"volume":929,"transactions":9,"vwap":284},"2026-03-31",34.22,33.22,1.48,{"date":1270,"open":1271,"high":632,"low":1272,"close":1273,"change":193,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-03-30",32.55,32.385,32.48,0.28,10400,{"date":1277,"open":1278,"high":1278,"low":21,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-27",33.93,32.39,-1.69,-4.96,19400,{"date":1284,"open":1285,"high":1286,"low":284,"close":828,"change":464,"percent_change":1287,"volume":892,"transactions":9,"vwap":828},"2026-03-26",34.58,35.07,-2.82,{"date":1289,"open":274,"high":1286,"low":1290,"close":1286,"change":976,"percent_change":1291,"volume":831,"transactions":9,"vwap":1286},"2026-03-25",34.583,3.36,{"date":1293,"open":1294,"high":1295,"low":1278,"close":1278,"change":486,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1278},"2026-03-24",34.23,34.236,-1.77,9200,{"date":1299,"open":1243,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-23",35.035,34.383,34.54,0.64,1.89,25500,{"date":1307,"open":1242,"high":1242,"low":1308,"close":1309,"change":1310,"percent_change":464,"volume":1311,"transactions":9,"vwap":1309},"2026-03-20",33.78,33.9,-0.34,264300,{"date":1313,"open":1294,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-19",34.52,34.019001,34.24,-0.53,-1.52,19500,{"date":1321,"open":253,"high":262,"low":1285,"close":1322,"change":464,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-03-18",34.77,-2.77,48500,{"date":1326,"open":1327,"high":1328,"low":1327,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-17",35.305,35.878,35.76,0.68,1.94,40200,{"date":1334,"open":1335,"high":264,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-16",34.575,34.39,35.080002,0.49,1.42,45800,{"date":1342,"open":841,"high":1343,"low":1344,"close":283,"change":1345,"percent_change":683,"volume":1346,"transactions":9,"vwap":283},"2026-03-13",35.135,34.378,-0.43,28000,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":576,"volume":1354,"transactions":9,"vwap":1352},"2026-03-12",35.27,35.31,34.7,35.02,-0.62,32400,{"date":1356,"open":1236,"high":1357,"low":1358,"close":1359,"change":1310,"percent_change":653,"volume":892,"transactions":9,"vwap":1359},"2026-03-11",36.44,35.445,35.64,{"date":1361,"open":1362,"high":1236,"low":1363,"close":1235,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1235},"2026-03-10",35.86,35.69,0.2,0.56,29300,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":135,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-03-09",35.12,35.85,34.595,35.78,-1.54,44500,{"date":1376,"open":867,"high":1377,"low":1378,"close":1379,"change":807,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-03-06",36.68,35.95,36.34,-2.13,45200,{"date":1383,"open":1384,"high":1385,"low":1384,"close":1386,"change":61,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-03-05",36.47,37.405,37.13,1.12,30100,{"date":1390,"open":1391,"high":1392,"low":230,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-04",35.42,36.866,36.72,1.66,4.73,63100,{"date":1398,"open":828,"high":851,"low":1399,"close":1400,"change":1401,"percent_change":1364,"volume":1402,"transactions":9,"vwap":1400},"2026-03-03",33.87,35.060001,0.07,38100,{"date":1404,"open":1266,"high":1349,"low":828,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-02",34.99,-0.78,-2.18,30000,{"date":1410,"open":1352,"high":1411,"low":13,"close":1411,"change":1412,"percent_change":1237,"volume":1413,"transactions":9,"vwap":1411},"2026-02-27",35.77,0.51,45700,{"date":1415,"open":1416,"high":1416,"low":274,"close":1417,"change":1418,"percent_change":415,"volume":1419,"transactions":9,"vwap":1417},"2026-02-26",35.92,35.26,-0.65,29100,{"date":1421,"open":314,"high":1422,"low":1423,"close":332,"change":1424,"percent_change":1129,"volume":960,"transactions":9,"vwap":332},"2026-02-25",36.049999,35.535,0.415,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-02-24",34.74,35.701,34.41,35.495,0.725,2.09,24300,{"date":1435,"open":240,"high":1436,"low":1437,"close":1322,"change":673,"percent_change":1438,"volume":1381,"transactions":9,"vwap":1322},"2026-02-23",35.43,34.35,-3.34,{"date":1440,"open":1322,"high":1441,"low":1442,"close":1443,"change":976,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-02-20",36.064999,34.69,35.97,3.27,64200,{"date":1447,"open":1448,"high":322,"low":208,"close":1449,"change":354,"percent_change":355,"volume":1450,"transactions":9,"vwap":1449},"2026-02-19",34.64,34.83,20000,{"date":1452,"open":1453,"high":1454,"low":1242,"close":660,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":660},"2026-02-18",34.45,35.25,0.76,2.23,43400,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":694,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-02-17",33.44,34.184,33.25,34.11,1.04,32600,{"date":1467,"open":1468,"high":210,"low":1469,"close":1470,"change":1471,"percent_change":426,"volume":1472,"transactions":9,"vwap":1470},"2026-02-13",33.64,33.45,33.76,-0.1,27200,{"date":1474,"open":1475,"high":1475,"low":1476,"close":1477,"change":768,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-02-12",34.9,33.49,33.86,-2.87,68800,{"date":1481,"open":804,"high":804,"low":1482,"close":613,"change":1317,"percent_change":1483,"volume":1484,"transactions":9,"vwap":613},"2026-02-11",34.53,-1.5,36800,{"date":1486,"open":1487,"high":787,"low":240,"close":240,"change":914,"percent_change":505,"volume":1488,"transactions":9,"vwap":240},"2026-02-10",35.795,35100,{"date":1490,"open":1235,"high":1491,"low":1492,"close":1372,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1372},"2026-02-09",36.537,34.687,-0.6,-1.65,47900,{"date":1497,"open":13,"high":765,"low":1498,"close":379,"change":1478,"percent_change":1499,"volume":1500,"transactions":9,"vwap":379},"2026-02-06",34.411,-7.31,152000,{"date":1502,"open":1503,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-02-05",39.87,38.698,39.25,-2.02,-4.89,83100,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-02-04",42.36,42.445,41.102,41.27,-1.29,-3.03,63400,{"date":1519,"open":1520,"high":1521,"low":1207,"close":1021,"change":755,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1021},"2026-02-03",43.79,44.15,-1.91,65200,{"date":1525,"open":1526,"high":1527,"low":1526,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-02-02",42.48,43.96,43.39,0.47,1.1,40900,{"date":1533,"open":1534,"high":1125,"low":1535,"close":1144,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1144},"2026-01-30",43.07,42.75,-0.48,-1.11,20200,{"date":1540,"open":1541,"high":1542,"low":1543,"close":994,"change":1026,"percent_change":1544,"volume":1545,"transactions":9,"vwap":994},"2026-01-29",43.68,43.71,42.401,-0.87,27700,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-01-28",44.41,44.74,43.18,43.78,-0.29,-0.66,22200,{"date":1556,"open":1557,"high":1558,"low":1557,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-01-27",42.66,44.13,44.07,1.35,3.16,22100,{"date":1564,"open":1565,"high":1566,"low":987,"close":1151,"change":1026,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1151},"2026-01-26",43.049999,43.28,-0.88,17400,{"date":1570,"open":1169,"high":1571,"low":1169,"close":1572,"change":1573,"percent_change":1574,"volume":1066,"transactions":9,"vwap":1572},"2026-01-23",43.34,43.099998,0.96,2.28,{"date":1576,"open":1135,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":615,"volume":1581,"transactions":9,"vwap":1579},"2026-01-22",42.329,41.44,42.14,0.72,11200,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":48,"percent_change":736,"volume":1588,"transactions":9,"vwap":1587},"2026-01-21",41.29,41.66,40.5,41.42,23800,{"date":1590,"open":1591,"high":1000,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-01-20",41.81,41.101,41.38,-2.06,-4.74,29900,{"date":1598,"open":1528,"high":1063,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-01-16",43.060001,43.44,0.06,0.14,43500,{"date":1605,"open":1606,"high":1607,"low":1055,"close":1141,"change":61,"percent_change":1222,"volume":1608,"transactions":9,"vwap":1141},"2026-01-15",43.75,43.777,26500,{"date":1610,"open":1150,"high":1150,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-01-14",42.93,42.97,-1.3,-2.94,29000,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1324,"transactions":9,"vwap":1621},"2026-01-13",45.15,45.39,43.805,44.27,-0.96,-2.12,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1116,"change":754,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1116},"2026-01-12",45.3,45.62,45.080002,-0.68,69300,{"date":1632,"open":1633,"high":1627,"low":1634,"close":1635,"change":1636,"percent_change":694,"volume":1637,"transactions":9,"vwap":1635},"2026-01-09",45.09,44.548,45.54,0.16,41000,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1641,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1641},"2026-01-08",44.6,45.38,44.489,0.98,2.21,53000,{"date":1647,"open":1648,"high":1649,"low":1648,"close":1650,"change":1651,"percent_change":844,"volume":1388,"transactions":9,"vwap":1650},"2026-01-07",44.02,45.14,44.4,0.15,{"date":1653,"open":1654,"high":1655,"low":1654,"close":1656,"change":937,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2026-01-06",42.24,44.63,44.25,4.22,42600,{"date":1660,"open":1661,"high":1662,"low":1195,"close":1133,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1133},"2026-01-05",41.55,42.62,1.08,2.61,34800,{"date":1667,"open":1124,"high":1668,"low":1669,"close":1593,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1593},"2026-01-02",43.27,41.029999,-0.98,-2.31,41900,{"date":1674,"open":1675,"high":1675,"low":1186,"close":1511,"change":914,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1511},"2025-12-31",42.8,-0.91,51000,{"date":1679,"open":1680,"high":1681,"low":1680,"close":1535,"change":744,"percent_change":67,"volume":1682,"transactions":9,"vwap":1535},"2025-12-30",42.395,42.788,38700,{"date":1684,"open":1030,"high":1685,"low":1686,"close":1685,"change":1687,"percent_change":82,"volume":1688,"transactions":9,"vwap":1685},"2025-12-29",42.73,42.44,-0.35,21200,{"date":1690,"open":1599,"high":1691,"low":1692,"close":1693,"change":354,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2025-12-26",43.21,42.9,43.080002,-0.09,26300,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1401,"percent_change":1636,"volume":1702,"transactions":9,"vwap":1701},"2025-12-24",42.992,43.245,42.95,43.12,17000,{"date":1704,"open":1705,"high":1706,"low":1705,"close":1565,"change":266,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1565},"2025-12-23",42.3,43.111,1.99,32100,{"date":1710,"open":1711,"high":593,"low":1712,"close":1713,"change":354,"percent_change":1694,"volume":838,"transactions":9,"vwap":1713},"2025-12-22",42.26,41.886,42.21,{"date":1715,"open":1716,"high":1030,"low":1717,"close":1718,"change":19,"percent_change":19,"volume":1719,"transactions":9,"vwap":1718},"2025-12-19",42.17,42.029999,42.25,87900,{"date":1721,"open":583,"high":1722,"low":583,"close":1718,"change":446,"percent_change":1723,"volume":923,"transactions":9,"vwap":1718},"2025-12-18",42.714,3.17,{"date":1725,"open":1726,"high":1591,"low":1727,"close":1727,"change":426,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2025-12-17",41.67,40.95,-0.73,30400,{"date":1731,"open":1168,"high":1732,"low":1733,"close":1734,"change":372,"percent_change":1735,"volume":1305,"transactions":9,"vwap":1734},"2025-12-16",41.49,40.977,41.25,-0.12,{"date":1737,"open":1738,"high":1738,"low":1187,"close":1168,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1168},"2025-12-15",42.55,-1.15,-2.71,44600,{"date":1743,"open":1668,"high":1668,"low":1713,"close":593,"change":653,"percent_change":1744,"volume":1745,"transactions":9,"vwap":593},"2025-12-12",-2.17,36000,{"date":1747,"open":1748,"high":1749,"low":1572,"close":1528,"change":1202,"percent_change":1728,"volume":1750,"transactions":9,"vwap":1528},"2025-12-11",43.51,43.65,28500,{"date":1752,"open":1611,"high":1753,"low":1611,"close":1542,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1542},"2025-12-10",43.85,0.85,1.98,35600,{"date":1758,"open":1759,"high":1760,"low":1686,"close":995,"change":1364,"percent_change":1529,"volume":1761,"transactions":9,"vwap":995},"2025-12-09",42.52,42.968,27400,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1557,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1557},"2025-12-08",43.32,43.37,42.49,-0.97,-2.22,31500,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1601,"percent_change":1602,"volume":1776,"transactions":9,"vwap":1775},"2025-12-05",43.73,43.92,43.483,43.63,20500,{"date":1778,"open":1650,"high":1650,"low":1779,"close":1780,"change":1553,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-12-04",43.02,43.57,-1.49,35400,{"date":1784,"open":1062,"high":1062,"low":1150,"close":1785,"change":1317,"percent_change":705,"volume":1786,"transactions":9,"vwap":1785},"2025-12-03",44.23,32500,{"date":1788,"open":1095,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":152,"volume":1793,"transactions":9,"vwap":1791},"2025-12-02",45.616,44.59,44.76,0.08,39100,{"date":1795,"open":1790,"high":1096,"low":1650,"close":1796,"change":354,"percent_change":1694,"volume":1797,"transactions":9,"vwap":1796},"2025-12-01",44.68,25400,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1801,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1801},"2025-11-28",44.16,44.72,44.099998,0.88,2.01,15100,{"date":1807,"open":1808,"high":1809,"low":1772,"close":1810,"change":355,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-11-26",44.26,44.389,43.84,-0.25,31900,{"date":1814,"open":1572,"high":1815,"low":1816,"close":1150,"change":774,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1150},"2025-11-25",44.09,42.695,1.88,28400,{"date":1820,"open":1821,"high":1668,"low":1821,"close":1053,"change":1129,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1053},"2025-11-24",42.41,2.79,34700,{"date":1825,"open":1584,"high":1526,"low":1826,"close":1135,"change":1827,"percent_change":446,"volume":1828,"transactions":9,"vwap":1135},"2025-11-21",40.935,0.54,354800,{"date":1830,"open":1772,"high":1772,"low":1831,"close":1832,"change":943,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-11-20",41.28,41.43,-2.95,52800,{"date":1836,"open":1837,"high":1838,"low":1014,"close":1839,"change":48,"percent_change":193,"volume":1840,"transactions":9,"vwap":1839},"2025-11-19",42.58,42.77,42.69,54300,{"date":1842,"open":1843,"high":1844,"low":987,"close":987,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":987},"2025-11-18",44,44.303,-2.35,-5.22,90700,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":145,"percent_change":1506,"volume":1854,"transactions":9,"vwap":1853},"2025-11-17",45.18,45.43,44.295,45,36300,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":565,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-11-14",46.060001,46.83,45.538,45.93,-1.12,57100,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1280,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-11-13",47.88,49.398,46.43,46.45,-3.51,28800,{"date":1872,"open":1873,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":951,"volume":1877,"transactions":9,"vwap":1875},"2025-11-12",49.65,48.11,48.14,-1.22,41300,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":152,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-11-11",49.15,49.49,48.94,49.36,0.37,12800,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1073,"percent_change":474,"volume":1892,"transactions":9,"vwap":1891},"2025-11-10",49.029999,49.922,48.6,49.18,30800,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1330,"volume":1900,"transactions":9,"vwap":1898},"2025-11-07",48.13,48.68,47.266,48.66,0.33,37900,{"date":1902,"open":1873,"high":1903,"low":1874,"close":1904,"change":1296,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-11-06",49.95,48.33,-3.53,36100,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-11-05",49.6,50.24,49.11,50.099998,0.295,0.59,27100,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-11-04",50.0099983,51.12,49.71,49.805,-1.195,-2.34,32900,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":256,"percent_change":1931,"volume":1396,"transactions":9,"vwap":1930},"2025-11-03",51.41,52,50.85,51,3.81,{"date":1933,"open":1910,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-10-31",50.415,49.049999,49.13,5.33,12.17,91400,{"date":1941,"open":1942,"high":1077,"low":1943,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-10-30",45.029999,43.8,-1.99,-4.35,34000,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1303,"volume":1954,"transactions":9,"vwap":1952},"2025-10-29",46,46.2,45.21,45.79,0.29,31600,{"date":1956,"open":1957,"high":1949,"low":1958,"close":1959,"change":1960,"percent_change":474,"volume":1961,"transactions":9,"vwap":1959},"2025-10-28",45.32,44.53,45.5,0.48,33900,{"date":1963,"open":1964,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1573,"volume":1203,"transactions":9,"vwap":1966},"2025-10-27",45.24,44.9,45.02,0.43,{"date":1969,"open":1970,"high":1971,"low":1970,"close":1790,"change":790,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1790},"2025-10-24",44.21,44.97,1.43,32000,{"date":1975,"open":1764,"high":1521,"low":1764,"close":1527,"change":774,"percent_change":1817,"volume":1976,"transactions":9,"vwap":1527},"2025-10-23",17700,{"date":1978,"open":1534,"high":1107,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-10-22",42.87,43.15,-1.05,-2.38,28700,{"date":1985,"open":1528,"high":1986,"low":1528,"close":1071,"change":1987,"percent_change":1444,"volume":1615,"transactions":9,"vwap":1071},"2025-10-21",44.459,1.4,{"date":1989,"open":1990,"high":1991,"low":1718,"close":1675,"change":1992,"percent_change":1338,"volume":1993,"transactions":9,"vwap":1675},"2025-10-20",42.29,42.88,0.21,37700,{"date":1995,"open":1996,"high":1996,"low":1997,"close":1046,"change":1310,"percent_change":807,"volume":1998,"transactions":9,"vwap":1046},"2025-10-17",42.91,42.099998,65900,{"date":2000,"open":2001,"high":1551,"low":2002,"close":1611,"change":2003,"percent_change":2004,"volume":1761,"transactions":9,"vwap":1611},"2025-10-16",43.22,42.625,-0.155,-0.36,{"date":2006,"open":2007,"high":2008,"low":1032,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-10-15",43.36,43.67,43.084999,-0.216,-0.5,31400,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":952,"transactions":9,"vwap":2018},"2025-10-14",43.23,43.925,42.57,43.301,-1.568,-3.49,{"date":2022,"open":1808,"high":1853,"low":1802,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-10-13",44.869,1.079,2.46,39300,{"date":2028,"open":2029,"high":2030,"low":1520,"close":1520,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1520},"2025-10-10",46.3,46.74,-2.88,-6.17,40400,{"date":2035,"open":1857,"high":2036,"low":2037,"close":2038,"change":140,"percent_change":1112,"volume":1924,"transactions":9,"vwap":2038},"2025-10-09",46.715,45.22,46.67,{"date":2040,"open":2041,"high":2042,"low":2043,"close":1857,"change":774,"percent_change":937,"volume":2044,"transactions":9,"vwap":1857},"2025-10-08",45.35,46.4,45.13,51500,{"date":2046,"open":1853,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":553,"volume":2051,"transactions":9,"vwap":2049},"2025-10-07",45.45,44.8,45.25,0.27,48000,{"date":2053,"open":1853,"high":1077,"low":2054,"close":2055,"change":354,"percent_change":1694,"volume":2056,"transactions":9,"vwap":2055},"2025-10-06",43.811,44.98,49000,{"date":2058,"open":2059,"high":2060,"low":2055,"close":1966,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1966},"2025-10-03",45.99,46.049999,-0.72,-1.57,37800,{"date":2065,"open":2047,"high":2066,"low":1965,"close":2067,"change":2068,"percent_change":1803,"volume":2069,"transactions":9,"vwap":2067},"2025-10-02",45.795,45.74,0.401,46500,{"date":2071,"open":1069,"high":2072,"low":1650,"close":2073,"change":2074,"percent_change":372,"volume":1745,"transactions":9,"vwap":2073},"2025-10-01",45.67,45.339,-0.021,{"date":2076,"open":2077,"high":2077,"low":2078,"close":1117,"change":1026,"percent_change":755,"volume":1973,"transactions":9,"vwap":1117},"2025-09-30",45.71,44.674,{"date":2080,"open":2037,"high":2067,"low":1618,"close":2067,"change":2081,"percent_change":1256,"volume":1488,"transactions":9,"vwap":2067},"2025-09-29",0.055,{"date":2083,"open":1959,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":1754,"volume":2088,"transactions":9,"vwap":2086},"2025-09-26",45.949,45.28,45.685,0.385,23500,{"date":2090,"open":1952,"high":2091,"low":1965,"close":1626,"change":2092,"percent_change":2093,"volume":1035,"transactions":9,"vwap":1626},"2025-09-25",45.835,-0.516,-1.13,{"date":2095,"open":2096,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":838,"transactions":9,"vwap":2098},"2025-09-24",46.71,45.61,45.816,-0.118,-0.26,{"date":2102,"open":2103,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-09-23",47.69,45.8,45.934,-1.736,-3.64,37200,{"date":2110,"open":2111,"high":2111,"low":2112,"close":2112,"change":2113,"percent_change":1323,"volume":2114,"transactions":9,"vwap":2112},"2025-09-22",48.47,47.67,-1.36,40600,{"date":2116,"open":2117,"high":2118,"low":2119,"close":1888,"change":2120,"percent_change":694,"volume":960,"transactions":9,"vwap":1888},"2025-09-19",49.09,49.87,48.85,0.17,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":1735,"volume":938,"transactions":9,"vwap":2126},"2025-09-18",48.77,49.33,48.38,48.86,-0.058,{"date":2129,"open":2130,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":1781,"volume":2134,"transactions":9,"vwap":2132},"2025-09-17",49.12,48.45,48.918,-0.742,15600,{"date":2136,"open":2137,"high":2138,"low":2137,"close":2139,"change":1330,"percent_change":2140,"volume":892,"transactions":9,"vwap":2139},"2025-09-16",49.19,50.02,49.66,1.39,{"date":2142,"open":2126,"high":2143,"low":2123,"close":2144,"change":1338,"percent_change":1176,"volume":2145,"transactions":9,"vwap":2144},"2025-09-15",49.47,48.98,14100,{"date":2147,"open":2148,"high":2148,"low":2149,"close":2150,"change":1182,"percent_change":1622,"volume":2151,"transactions":9,"vwap":2150},"2025-09-12",49.16,48.15,48.49,13800,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":372,"percent_change":1471,"volume":2158,"transactions":9,"vwap":2157},"2025-09-11",49.132,49.475,48.873,48.96,24800,{"date":2160,"open":2161,"high":2161,"low":2119,"close":2162,"change":2163,"percent_change":2164,"volume":952,"transactions":9,"vwap":2162},"2025-09-10",51.02,49.0099983,-2.03,-3.98,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":75,"volume":1138,"transactions":9,"vwap":2170},"2025-09-09",50.59,51.45,50.44,51.040001,0.55,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":976,"volume":2179,"transactions":9,"vwap":2177},"2025-09-08",50.16,50.89,49.96,50.49,0.57,15800,{"date":2181,"open":2182,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-09-05",50.77,49.88,49.92,-0.831,-1.64,9800,{"date":2189,"open":2190,"high":2182,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-09-04",49.5,50.751,2.481,5.14,30900,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":101,"percent_change":789,"volume":2201,"transactions":9,"vwap":2200},"2025-09-03",48.24,48.559,47.925,48.27,10300,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":705,"percent_change":716,"volume":1568,"transactions":9,"vwap":2207},"2025-09-02",47.8,48.371,47.295,48.16,{"date":2209,"open":2176,"high":2176,"low":2210,"close":2211,"change":1406,"percent_change":245,"volume":938,"transactions":9,"vwap":2211},"2025-08-29",49.25,49.34,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-08-28",49.54,50.4,49.242,50.12,0.65,1.31,12000,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2143,"change":152,"percent_change":1884,"volume":2226,"transactions":9,"vwap":2143},"2025-08-27",49.41,49.67,49.31,11500,{"date":2228,"open":1888,"high":2229,"low":2230,"close":2231,"change":2081,"percent_change":101,"volume":2232,"transactions":9,"vwap":2231},"2025-08-26",49.32,48.742,49.29,13000,{"date":2234,"open":2148,"high":2235,"low":1888,"close":2236,"change":2237,"percent_change":1064,"volume":2238,"transactions":9,"vwap":2236},"2025-08-25",49.555,49.235,-0.535,13400,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-08-22",48.23,49.84,47.815,49.77,1.837,3.83,69800,{"date":2249,"open":2197,"high":2197,"low":2250,"close":2251,"change":2252,"percent_change":287,"volume":2253,"transactions":9,"vwap":2251},"2025-08-21",47.659,47.933,-0.553,13500,{"date":2255,"open":1936,"high":1936,"low":2256,"close":2257,"change":2258,"percent_change":1506,"volume":1538,"transactions":9,"vwap":2257},"2025-08-20",47.77,48.486,-0.998,{"date":2260,"open":2261,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-08-19",50.15,49.43,49.484,-1.013,-2.01,27300,{"date":2268,"open":2269,"high":2270,"low":1920,"close":2271,"change":2272,"percent_change":287,"volume":892,"transactions":9,"vwap":2271},"2025-08-18",50.25,50.585,50.497,-0.583,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":213,"volume":2280,"transactions":9,"vwap":2278},"2025-08-15",51.43,51.69,50.78,51.080002,-0.033,24700,{"date":2282,"open":2138,"high":2283,"low":2138,"close":2284,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2284},"2025-08-14",51.54,51.113,1.713,3.47,29500,{"date":2289,"open":2123,"high":2290,"low":2123,"close":2291,"change":2292,"percent_change":2293,"volume":2266,"transactions":9,"vwap":2291},"2025-08-13",49.48,49.4,0.78,1.6,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":1602,"percent_change":1953,"volume":2300,"transactions":9,"vwap":2299},"2025-08-12",48.65,49.02,48.021,48.62,10700,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":1728,"percent_change":891,"volume":2307,"transactions":9,"vwap":2306},"2025-08-11",48.58,48.78,48.4,48.48,18700,{"date":2309,"open":2310,"high":2311,"low":1888,"close":2312,"change":2313,"percent_change":1552,"volume":2314,"transactions":9,"vwap":2312},"2025-08-08",49.39,49.46,49.21,-0.141,17300,{"date":2316,"open":2317,"high":2318,"low":2126,"close":2319,"change":2320,"percent_change":694,"volume":2321,"transactions":9,"vwap":2319},"2025-08-07",48.92,50.049999,49.351,0.173,12600,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2325,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2325},"2025-08-06",46.94,49.178,46.9,2.243,4.78,18000,{"date":2331,"open":2332,"high":2149,"low":2038,"close":2333,"change":2334,"percent_change":1643,"volume":2335,"transactions":9,"vwap":2333},"2025-08-05",46.86,46.935,0.455,20900,{"date":2337,"open":2338,"high":2338,"low":2339,"close":2340,"change":1876,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-08-04",48.34,46.25,46.48,-2.56,34600,{"date":2344,"open":2345,"high":2346,"low":2206,"close":2347,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2347},"2025-08-01",48.17,49.23,47.7,-5.1,-9.66,79000,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":2358,"volume":907,"transactions":9,"vwap":2356},"2025-07-31",53.11,53.33,52.070999,52.8,1.132,2.19,{"date":2360,"open":2361,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":2365,"volume":1282,"transactions":9,"vwap":2363},"2025-07-30",52.16,51.5,51.668,-0.229,-0.44,{"date":2367,"open":2368,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":2372,"volume":1319,"transactions":9,"vwap":2370},"2025-07-29",52.42,51.8,51.897,-0.546,-1.04,{"date":2374,"open":2375,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":914,"volume":1082,"transactions":9,"vwap":2377},"2025-07-28",53.029999,52.376,52.443,-0.203,{"date":2380,"open":2381,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":1026,"volume":2385,"transactions":9,"vwap":2383},"2025-07-25",53.2,52.52,52.646,-0.202,29600,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2391},"2025-07-24",52.029999,53.319,51.96,52.848,1.15,2.22,26600,{"date":2396,"open":2397,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":2401,"volume":1297,"transactions":9,"vwap":2399},"2025-07-23",51.88,51.53,51.698,0.122,0.24,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":145,"volume":1538,"transactions":9,"vwap":2407},"2025-07-22",52.0099983,52.080002,51.3,51.576,-0.484,{"date":2410,"open":2411,"high":2412,"low":2411,"close":2413,"change":2414,"percent_change":2050,"volume":2415,"transactions":9,"vwap":2413},"2025-07-21",51.22,52.109,52.060001,0.138,17200,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":976,"volume":1203,"transactions":9,"vwap":2421},"2025-07-18",51.74,52.25,51.168,51.922,0.585,{"date":2424,"open":2425,"high":20,"low":1930,"close":2426,"change":2427,"percent_change":1262,"volume":2428,"transactions":9,"vwap":2426},"2025-07-17",51.17,51.337,0.192,6200,{"date":2430,"open":2431,"high":2431,"low":1930,"close":2432,"change":2433,"percent_change":1296,"volume":2434,"transactions":9,"vwap":2432},"2025-07-16",51.97,51.145,-0.923,7800,{"date":2436,"open":2437,"high":2419,"low":2438,"close":2439,"change":2440,"percent_change":1960,"volume":2441,"transactions":9,"vwap":2439},"2025-07-15",52.044998,51.868,52.068001,0.249,6300,{"date":2443,"open":2444,"high":2405,"low":2445,"close":2446,"change":2447,"percent_change":1345,"volume":2448,"transactions":9,"vwap":2446},"2025-07-14",51.84,51.637,51.819,-0.224,6000,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2454},"2025-07-11",51.62,52.41,51.46,52.042999,0.771,1.5,9100,{"date":2459,"open":2460,"high":2426,"low":2461,"close":2462,"change":2463,"percent_change":1188,"volume":2464,"transactions":9,"vwap":2462},"2025-07-10",51.25,50.86,51.272,-0.066,7400,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2470},"2025-07-09",51.615,51.799,51.14,51.338,0.823,1.63,3100,{"date":2475,"open":2476,"high":2476,"low":2477,"close":2477,"change":2478,"percent_change":1623,"volume":2434,"transactions":9,"vwap":2477},"2025-07-08",51.515,50.515,-1.094,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":2485,"percent_change":1676,"volume":2486,"transactions":9,"vwap":2484},"2025-07-07",51.66,51.75,51.36,51.609,-0.475,7600,{"date":2488,"open":2398,"high":2489,"low":2398,"close":2490,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2490},"2025-07-03",52.22,52.084,0.947,1.85,7100,{"date":2495,"open":2496,"high":2497,"low":2496,"close":2498,"change":2499,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2498},"2025-07-02",50.97,51.44,51.137,-0.232,-0.45,9400,{"date":2503,"open":2504,"high":2283,"low":2182,"close":2505,"change":2506,"percent_change":2507,"volume":907,"transactions":9,"vwap":2505},"2025-07-01",50.93,51.369,0.439,0.86,{"date":2509,"open":2510,"high":2510,"low":2511,"close":2504,"change":2512,"percent_change":2513,"volume":1263,"transactions":9,"vwap":2504},"2025-06-30",52.13,50.88,-1.207,-2.32,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2517,"change":2519,"percent_change":823,"volume":2520,"transactions":9,"vwap":2517},"2025-06-27",51.666,52.137,50.64,1.557,9600,{"date":2522,"open":2523,"high":2524,"low":2223,"close":2525,"change":2526,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2525},"2025-06-26",49.58,50.735,50.58,1.417,2.88,7500,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":2535,"percent_change":436,"volume":2536,"transactions":9,"vwap":2534},"2025-06-25",49.721,49.98,48.99,49.163,-0.312,4900,{"date":2538,"open":2539,"high":2540,"low":2223,"close":2155,"change":2541,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2155},"2025-06-24",49.63,49.775,1.238,2.57,2800,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2548,"change":2549,"percent_change":1728,"volume":2550,"transactions":9,"vwap":2548},"2025-06-23",48.5,48.75,48.237,-0.353,12900,{"date":2552,"open":2553,"high":2553,"low":2200,"close":2554,"change":2555,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2554},"2025-06-20",50.080002,48.59,-0.922,-1.86,4800,{"date":174,"open":2559,"high":2559,"low":2559,"close":2559,"change":19,"percent_change":19,"volume":169,"transactions":9,"vwap":2559},49.512]