[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CHAT":3,"homepage-market-summary":30,"stock-historical-CHAT":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CHAT","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Roundhill Generative AI & Technology ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.7649,1.680735,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},95.23,95.09,96.08,94.8301,93.39,1.84,1.97,319029.10993,105.2,55.52,484021.3802744263,79.9,847,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},32.084999,392460,143247766.448881,192.84,"2025-04-22",[182,185,195,206,217,228,238,249,260,269,280,291,302,313,324,335,346,357,368,379,389,400,410,421,431,442,453,464,475,486,497,507,518,529,540,550,560,571,582,589,597,608,616,627,637,648,658,669,680,690,700,709,719,728,738,749,760,771,778,787,796,805,813,821,828,835,843,852,860,868,877,886,895,903,912,919,928,937,944,952,961,970,978,986,993,1002,1011,1020,1028,1037,1042,1051,1057,1064,1073,1081,1089,1098,1104,1111,1120,1124,1131,1138,1146,1155,1162,1169,1177,1186,1194,1203,1211,1219,1228,1235,1241,1250,1259,1267,1276,1284,1293,1302,1311,1319,1326,1334,1342,1351,1360,1368,1376,1383,1391,1400,1408,1417,1425,1433,1441,1450,1459,1466,1474,1482,1490,1496,1504,1511,1520,1529,1536,1543,1550,1558,1565,1572,1578,1586,1593,1599,1607,1614,1622,1629,1636,1643,1651,1657,1665,1671,1677,1686,1693,1700,1706,1714,1722,1726,1733,1741,1747,1755,1761,1767,1774,1781,1789,1796,1804,1811,1818,1824,1830,1836,1842,1851,1857,1864,1871,1879,1887,1892,1899,1905,1912,1919,1924,1929,1935,1940,1948,1955,1962,1968,1975,1981,1989,1998,2006,2014,2021,2026,2033,2040,2046,2053,2056,2063,2071,2078,2087,2095,2102,2110,2116,2120,2128,2134,2140,2147,2153,2158,2163,2169,2178,2186,2192,2199,2206,2211,2217,2222,2226,2231,2236,2241,2246,2249,2254,2260,2265,2270,2275,2279,2285,2291,2297,2305,2312,2319,2326,2333,2341,2348,2356,2363,2370,2377,2383,2390,2397,2403,2409,2416,2423,2430,2436,2443,2448,2454,2461,2468,2475,2482,2489,2496,2503,2509,2516,2523,2530,2537,2544,2550,2557,2563,2571,2579,2586,2592,2599,2605,2613,2620,2627,2634,2641,2649,2655,2660,2668,2677,2684,2691,2697,2704,2712,2720,2726,2732,2738,2745,2752,2759,2765,2772,2779,2786,2793,2801,2808,2815,2822,2829,2835,2841,2849,2855,2862,2871,2880,2888,2897,2906,2913,2922,2929,2936,2943,2952,2958,2964,2972],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},4461,95.3202,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",92.86,93.8,92,1.41,1.53,238644.209361,3477,93.2177,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",92.83,93.125,91.89,91.98,-0.38,-0.41,195579.356635,2842,92.3267,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",91.99,93.32,91.731,92.36,1.24,1.36,188794.251611,2806,92.4037,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",91.79,92.34,89.83,91.12,-1.86,-2,130146.432683,2777,91.0684,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":132,"volume":235,"transactions":236,"vwap":237},"2026-09-25",93.06,93.515,92.25,92.98,0.72,162993.4773,2774,93.0228,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",91.1,92.79,91.02,92.26,-0.25,-0.27,115875.228844,2342,91.809,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",93.55,93.66,91.995,92.51,-1.8,-1.91,235336.610804,3562,92.5622,{"date":261,"open":262,"high":263,"low":262,"close":264,"change":234,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",92.67,94.43,94.31,0.77,429862.855706,4922,93.8848,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",91.23,93.97,91.2,93.59,3.77,4.2,555974.048294,7077,93.1787,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",89.28,89.945,88.5835,89.82,1.44,1.63,281701.836031,3563,89.1659,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",88.25,88.77,88.0101,88.38,2.23,2.59,165674.818191,2368,88.4376,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",86.18,87.3946,85.13,86.15,1.05,1.23,223844.24287,2641,86.4282,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",85.6,86.155,84.9,85.1,-0.04,-0.05,216875.894695,2610,85.3847,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",84.85,85.9799,84.36,85.14,-3.99,-4.48,475632.75275,5285,85.1912,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",89.06,89.67,88.74,89.13,1.16,1.32,226909.535809,3035,89.2212,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",88.43,89.249,87.925,87.97,-2.72,-3,181089.150023,2845,88.512,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",90.65,91.87,90.52,90.69,-0.18,-0.2,370591.533885,5079,91.0174,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-08",90.57,91.76,90.1005,90.87,1.31,1.46,442606.26416,5880,91.0612,{"date":380,"open":381,"high":338,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-04",87.78,87.67,89.56,2.72,3.13,244430.330273,3484,89.0109,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-03",85.53,86.99,84.62,86.84,1.33,1.56,151916.797809,2786,86.3516,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":122,"volume":407,"transactions":408,"vwap":409},"2026-09-02",85.19,85.63,84.58,85.51,0.21,147548.557611,2735,85.2245,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-01",85.81,86.235,84.72,85.3,-2.11,-2.41,193357.220994,3444,85.5349,{"date":422,"open":423,"high":424,"low":394,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-31",87.39,87.69,87.41,0.37,0.43,144355.934338,2693,87.1884,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-28",88.55,88.91,86.92,87.04,-2.45,-2.74,347976.387635,4544,87.5296,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-27",89.57,89.7637,88.525,89.49,1.98,2.26,379871.103607,4528,89.2215,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-26",86.8,87.79,86.71,87.51,0.29,0.33,121808.470909,2216,87.4311,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-25",86.91,87.68,86.56,87.22,1.64,1.92,205965.248892,3110,87.0599,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-24",86.2,86.29,84.4,85.58,-2.42,-2.75,303371.660027,4859,85.3355,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-21",89.03,89.18,87.5101,88,0.2,0.23,145082.058536,2903,88.2408,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-20",87.66,88.3199,86.905,87.8,0.03,381003.070597,4736,87.5053,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-19",89.79,89.96,86.66,87.77,-1.23,-1.38,311132.081279,4360,87.7759,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-18",91.09,91.605,88.49,89,-5.4,-5.72,452452.096885,5717,89.6026,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-17",94.81,95.545,94.05,94.4,0.88,0.94,317139.46181,4561,94.9101,{"date":541,"open":188,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-14",94.38,92.75,93.52,-0.09,-0.1,227354.396708,3418,93.3978,{"date":551,"open":552,"high":553,"low":552,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-13",92.7,95.2794,93.61,0.92,0.99,369769.20745,4781,94.227,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-12",92.08,92.94,91.38,92.69,4.37,4.95,380511.643821,4920,92.3816,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-11",88.79,88.81,87.615,88.32,0.44,0.5,378147.310848,3125,88.2249,{"date":583,"open":282,"high":338,"low":584,"close":585,"change":513,"percent_change":514,"volume":586,"transactions":587,"vwap":588},"2026-08-10",87.8386,87.88,253611.736208,3804,88.7571,{"date":590,"open":383,"high":285,"low":423,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-07",89.11,1.12,1.27,237154.269062,3851,88.739,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-06",86.78,89.65,86.17,87.99,-1.12,-1.26,450639.931973,4663,88.4326,{"date":609,"open":610,"high":611,"low":591,"close":591,"change":612,"percent_change":72,"volume":613,"transactions":614,"vwap":615},"2026-08-05",90.26,91.27,-0.97,331006.7861,4641,90.2575,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-04",87.835,90.78,87.64,90.08,4.78,5.6,792817.795886,8446,89.7205,{"date":628,"open":629,"high":630,"low":631,"close":415,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-03",81.3,85.72,80.46,3.34,4.08,795705.416069,7653,84.095,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-31",84.26,84.95,81.075,81.96,1.78,2.22,763027.045529,7016,82.9194,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":623,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-30",77.67,80.41,77.47,80.18,7.51,975520.69908,10594,79.3756,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-29",77.41,78.06,74.31,74.58,-3.61,-4.62,1342641.393225,13961,75.9635,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-28",78.42,78.76,75.91,78.19,-3.96,-4.82,1333357.174689,17356,77.4518,{"date":681,"open":682,"high":479,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-27",84.31,80.6,82.15,-0.71,-0.86,965985.561563,8211,82.1648,{"date":691,"open":315,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-24",85.845,82.72,82.86,-3.81,-4.4,660757.376332,7214,83.8204,{"date":701,"open":702,"high":703,"low":315,"close":704,"change":705,"percent_change":685,"volume":706,"transactions":707,"vwap":708},"2026-07-23",86.35,87.76,86.67,-0.62,329477.326447,4188,86.654,{"date":710,"open":711,"high":712,"low":711,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-22",85.69,88.17,87.29,0.6,0.69,195766.168571,3140,87.4848,{"date":720,"open":721,"high":436,"low":722,"close":723,"change":724,"percent_change":623,"volume":725,"transactions":726,"vwap":727},"2026-07-21",85.27,85.065,86.69,4.6,374644.303153,4653,86.1754,{"date":729,"open":730,"high":731,"low":642,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-20",82.87,83.83,82.09,0.15,0.18,354250.820433,4825,82.8089,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-17",80,83.3,78.615,81.94,-1.79,-2.14,769912.530374,9585,81.2956,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-16",86.02,86.31,83.185,83.73,-4.69,-5.3,1132214.669716,10229,84.7598,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-15",89.93,90.1528,86.19,88.42,-0.37,-0.42,491504.998946,5736,87.6625,{"date":772,"open":773,"high":774,"low":775,"close":573,"change":341,"percent_change":342,"volume":776,"transactions":484,"vwap":777},"2026-07-14",90,90.24,88.01,419608.363911,88.9361,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":331,"volume":785,"transactions":786,"vwap":301},"2026-07-13",89.2,89.5,87.3,87.63,-4.11,476507.432003,5988,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-10",91.010002,92.233,90.3,91.74,-0.65,-0.7,391000,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-09",92.325,93.18,91.33,92.39,2.58,2.87,775600,{"date":806,"open":807,"high":808,"low":807,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-08",86.82,89.965,89.81,2.21,2.52,771700,{"date":814,"open":491,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-07",88.56,85.87,87.6,-3.4,-3.74,593500,{"date":822,"open":823,"high":824,"low":773,"close":825,"change":810,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-07-06",90.29,92.050003,91,2.49,304800,{"date":829,"open":830,"high":831,"low":458,"close":573,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":573},"2026-07-02",92.22,93.57,-4.73,-5.06,873800,{"date":836,"open":837,"high":838,"low":839,"close":544,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":544},"2026-07-01",95.07,95.67,93.51,-5.16,-5.23,556300,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-30",95.98,98.89,95.7,98.68,3.25,3.41,434300,{"date":853,"open":554,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-29",95.5,90.51,95.43,1.82,1.94,683500,{"date":861,"open":862,"high":863,"low":864,"close":554,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":554},"2026-06-26",93.82,94.91,92.8,-4.17,-4.26,578100,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-25",100.3,100.44,95.62,97.78,2.02,2.11,813800,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-24",97,97.29,93.9,95.76,-0.61,-0.63,617800,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-23",96.28,98.56,95.81,96.37,-7.7,-7.4,1170000,{"date":896,"open":897,"high":25,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-22",104.3,102.78,104.07,1.73,1.69,538900,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-18",101.26,102.87,100.575,102.34,5.47,5.65,561700,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":59,"percent_change":212,"volume":918,"transactions":9,"vwap":917},"2026-06-17",98.010002,100.074997,96.8,96.87,775100,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-16",97.68,98.8,95.61,95.68,-2.87,-2.91,595400,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-15",97.56,98.88,97.010002,98.55,5.41,5.81,515900,{"date":938,"open":939,"high":940,"low":611,"close":941,"change":942,"percent_change":265,"volume":943,"transactions":9,"vwap":941},"2026-06-12",92.52,94.255,93.14,0.71,477900,{"date":945,"open":946,"high":262,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-11",88.37,88.010002,92.43,4.81,5.49,679500,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-10",89.07,91.555,87.5,87.62,-3.44,-3.78,666100,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-09",94.74,95.35,86.059998,91.059998,-2.54,-2.71,1176300,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":849,"volume":977,"transactions":9,"vwap":975},"2026-06-08",93.96,95,92.65,93.6,2.95,789600,{"date":979,"open":980,"high":981,"low":982,"close":359,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":359},"2026-06-05",95.85,96,90.415,-9.58,-9.56,1714000,{"date":987,"open":988,"high":989,"low":916,"close":990,"change":967,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-06-04",98.16,101.099998,100.23,-2.47,773300,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-06-03",103.79,104.21,100.71,102.77,-0.68,-0.66,761500,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-06-02",102.4,103.77,101.87,103.45,1.42,1.39,740400,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-06-01",99.15,102.64,98.935,102.029999,3.81,3.88,1126900,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":213,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-05-29",97.5,98.67,96.65,98.22,1.4,883300,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-28",94.79,97.47,94.099998,96.86,3.06,3.26,756100,{"date":1038,"open":1039,"high":1039,"low":254,"close":188,"change":201,"percent_change":1040,"volume":1041,"transactions":9,"vwap":188},"2026-05-27",94.95,-0.4,616400,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-26",92.74,94.32,92.37,94.18,4.34,4.83,755800,{"date":1052,"open":1053,"high":362,"low":781,"close":1054,"change":1055,"percent_change":212,"volume":1056,"transactions":9,"vwap":1054},"2026-05-22",89.69,89.84,1.1,882000,{"date":1058,"open":1059,"high":1060,"low":304,"close":339,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":339},"2026-05-21",86.37,88.83,2.44,2.83,795400,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-20",84.35,86.42,84.18,86.3,2.73,3.27,443400,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":883,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-05-19",82.18,84.77,81.19,83.57,-0.72,467100,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1068,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1068},"2026-05-18",86.32,86.44,82.8,-1.31,-1.53,1075700,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-15",85.68,86.64,84.796,85.49,-3.29,-3.71,604500,{"date":1099,"open":1100,"high":954,"low":1101,"close":1102,"change":492,"percent_change":493,"volume":1103,"transactions":9,"vwap":1102},"2026-05-14",87.57,87.201,88.78,651100,{"date":1105,"open":1106,"high":1107,"low":316,"close":1108,"change":1048,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-05-13",87.24,89.074997,88.58,5.15,1317900,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-12",84.81,85.59,81.81,84.24,-2.6,-2.99,815000,{"date":1121,"open":315,"high":1122,"low":315,"close":394,"change":137,"percent_change":265,"volume":1123,"transactions":9,"vwap":394},"2026-05-11",87.4,767200,{"date":1125,"open":1126,"high":1127,"low":1126,"close":304,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":304},"2026-05-08",84.51,86.22,2.27,2.71,638700,{"date":1132,"open":1114,"high":1133,"low":741,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-07",85.735,83.91,-1.96,-2.28,872400,{"date":1139,"open":1140,"high":1141,"low":1142,"close":816,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":816},"2026-05-06",84.49,85.96,83.612,3.53,4.29,885900,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-05-05",81.48,82.9,81.41,82.34,1.91,2.37,1223300,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":117,"percent_change":1008,"volume":1161,"transactions":9,"vwap":1160},"2026-05-04",80.37,81.33,79.62,80.43,1150100,{"date":1163,"open":1164,"high":1165,"low":1164,"close":1166,"change":374,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-05-01",77.89,79.56,79.3,1.68,532400,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":396,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-04-30",77.81,78.050003,76,77.99,2.04,478100,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-29",76.16,76.67,75.5,76.43,0.79,1.04,606600,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":926,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-04-28",75.23,76.45,74.7,75.64,-3.7,637000,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-27",78.68,78.84,77.3,78.55,-0.64,-0.81,504200,{"date":1204,"open":674,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-24",79.41,77.5,79.19,2.03,2.63,679800,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":513,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-04-23",77.45,78.62,76.040001,77.16,-1.57,642700,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-22",77.22,78.459,76.76,78.39,2.65,3.5,653500,{"date":1229,"open":1179,"high":1230,"low":1231,"close":1232,"change":546,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-04-21",76.63,75.4,75.74,-0.13,428500,{"date":1236,"open":1181,"high":1237,"low":1238,"close":1237,"change":1239,"percent_change":45,"volume":1240,"transactions":9,"vwap":1237},"2026-04-20",75.84,74.675,0.75,462700,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-17",75.040001,75.289,74.65,75.089996,0.85,1.14,449600,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-16",73.62,74.429,72.89,74.24,1.08,1.48,564600,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":202,"volume":1266,"transactions":9,"vwap":1264},"2026-04-15",72.55,73.165,72,73.16,-0.3,384900,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-14",72.089996,73.48,71.67,73.46,2.46,3.46,518700,{"date":1277,"open":1278,"high":1279,"low":1278,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-13",68.82,71.07,71,1.6,2.31,365100,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-10",68.89,69.99,68.81,69.4,0.83,1.21,557900,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-09",67.79,68.58,67.029999,68.57,0.65,0.96,539100,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-04-08",68.43,68.9,66.85,67.92,3.32,5.14,392700,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1314,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1314},"2026-04-07",63.55,64.6,62.785,0.57,0.89,440500,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":942,"percent_change":592,"volume":1325,"transactions":9,"vwap":1324},"2026-04-06",63.68,64.23,63.4,64.029999,429100,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":612,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-04-02",61.24,63.56,60.8,63.32,-1.51,337000,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1061,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-04-01",63.85,65,63.757,64.29,3.95,438400,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-31",59.32,61.94,59.22,61.85,2.79,4.72,331500,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-30",61.17,61.19,58.52,59.060001,-1.22,-2.02,303000,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":603,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2026-03-27",61.040001,61.224,60.040001,60.28,-1.82,334800,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":664,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-03-26",63.3,63.39,61.33,61.4,-5.55,315400,{"date":1377,"open":1337,"high":1378,"low":1379,"close":1380,"change":342,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-03-25",65.56,64.68,65.010002,2.07,335700,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1265,"volume":1390,"transactions":9,"vwap":1388},"2026-03-24",63.54,64.11,63.22,63.69,-0.19,221600,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-23",63.66,64.92,63.425,63.88,1.35,2.16,328500,{"date":1401,"open":1402,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-20",64.51,62.080002,62.53,-2.69,-4.12,371300,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-19",63.73,65.59,63.45,65.22,-0.78,-1.18,233100,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":942,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-03-18",66.27,66.91,65.92,66,1.09,305300,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":426,"volume":1432,"transactions":9,"vwap":1430},"2026-03-17",65.16,65.439,64.79,65.29,0.24,233900,{"date":1434,"open":1435,"high":1436,"low":1435,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-16",64.61,65.505,65.050003,2.29,3.65,219100,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-13",63.6,64.28,62.58,62.76,-0.47,-0.74,226100,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-03-12",64.040001,64.41,62.98,63.23,-2.17,-3.32,527800,{"date":1460,"open":1427,"high":1461,"low":1337,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-11",65.948,65.4,0.08,0.12,205000,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1009,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-03-10",65.07,66.458,64.861,65.32,2.17,475800,{"date":1475,"open":1476,"high":1477,"low":1476,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-03-09",60.99,64.050003,63.93,3.03,4.98,305800,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1415,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-03-06",61.029999,62.124,60.56,60.9,-1.9,349000,{"date":1491,"open":1492,"high":128,"low":1493,"close":1403,"change":767,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1403},"2026-03-05",62.09,60.94,-0.67,299700,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":471,"volume":1503,"transactions":9,"vwap":1501},"2026-03-04",61.52,63.025002,61.43,62.5,1.18,502100,{"date":1505,"open":1493,"high":1506,"low":1507,"close":1508,"change":481,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2026-03-03",61.7,59.59,61.32,-3.8,489400,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-03-02",62.47,63.94,62.39,63.74,-0.15,-0.23,265500,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-02-27",63.46,64.195,63.31,63.89,-0.9,-1.39,255200,{"date":1530,"open":1531,"high":1531,"low":1532,"close":1429,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1429},"2026-02-26",65.86,63.82,-0.87,-1.33,232100,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":426,"percent_change":1316,"volume":1542,"transactions":9,"vwap":1541},"2026-02-25",65.17,65.73,65.058998,65.66,223400,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1430,"change":1548,"percent_change":1128,"volume":1549,"transactions":9,"vwap":1430},"2026-02-24",64.77,65.6,64.19,1.45,232200,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":991,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2026-02-23",64.62,64.645,63.41,63.84,-3.72,459000,{"date":1559,"open":1560,"high":1561,"low":1560,"close":1562,"change":471,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2026-02-20",65.099998,66.84,66.31,2.98,458300,{"date":1566,"open":1324,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":122,"volume":1571,"transactions":9,"vwap":1569},"2026-02-19",64.45,63.5,64.39,0.16,197400,{"date":1573,"open":1574,"high":1575,"low":1395,"close":1322,"change":1576,"percent_change":535,"volume":1577,"transactions":9,"vwap":1322},"2026-02-18",63.59,64.89,0.56,213400,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":460,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2026-02-17",63,64.019997,62.315,63.67,0.52,240100,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":89,"percent_change":470,"volume":1592,"transactions":9,"vwap":1591},"2026-02-13",62.9,63.87,62.0099983,63.34,318000,{"date":1594,"open":1478,"high":1595,"low":1596,"close":1597,"change":1040,"percent_change":1200,"volume":1598,"transactions":9,"vwap":1597},"2026-02-12",64.099998,61.92,62.32,242600,{"date":1600,"open":1323,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-02-11",63.44,61.74,62.72,-0.02,-0.03,155700,{"date":1608,"open":1609,"high":1524,"low":1610,"close":1611,"change":1612,"percent_change":1463,"volume":1613,"transactions":9,"vwap":1611},"2026-02-10",63.099998,62.432,62.74,0.05,166900,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":471,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2026-02-09",60.91,62.96,60.75,62.69,3.16,314200,{"date":1623,"open":1624,"high":1625,"low":1624,"close":1626,"change":826,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2026-02-06",59.02,60.985,60.77,4.27,269200,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":72,"percent_change":1366,"volume":1635,"transactions":9,"vwap":1634},"2026-02-05",58.2,59.165,57.66,58.28,344600,{"date":1637,"open":1638,"high":1638,"low":1639,"close":1640,"change":967,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2026-02-04",61.49,58.58,59.36,-4.1,381300,{"date":1644,"open":1370,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-02-03",63.43,60.72,61.9,-0.52,-0.83,424800,{"date":1652,"open":1638,"high":1653,"low":1638,"close":1654,"change":1655,"percent_change":89,"volume":1656,"transactions":9,"vwap":1654},"2026-02-02",62.89,62.42,0.63,341000,{"date":1658,"open":1580,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-01-30",63.49,61.6,61.79,-1.6,-2.52,734700,{"date":1666,"open":1667,"high":1668,"low":1660,"close":1371,"change":1669,"percent_change":686,"volume":1670,"transactions":9,"vwap":1371},"2026-01-29",63.96,64,-0.55,634700,{"date":1672,"open":1673,"high":1674,"low":1313,"close":1514,"change":1675,"percent_change":52,"volume":1676,"transactions":9,"vwap":1514},"2026-01-28",64.46,64.49,0.31,311000,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-01-27",63.0099983,63.8,62.905,63.63,1.83,2.96,381400,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":493,"percent_change":426,"volume":1692,"transactions":9,"vwap":1691},"2026-01-26",61.57,62.24,61.566,61.8,229800,{"date":1694,"open":1498,"high":1695,"low":1696,"close":1688,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1688},"2026-01-23",61.88,61,-0.28,-0.45,183900,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1347,"change":1256,"percent_change":643,"volume":1705,"transactions":9,"vwap":1347},"2026-01-22",61.99,62.13,61.41,285400,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1626,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1626},"2026-01-21",60.44,61.37,59.99,1.17,1.96,306900,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":818,"volume":1721,"transactions":9,"vwap":1719},"2026-01-20",60.0099983,60.65,59.51,59.6,-2.1,499100,{"date":1723,"open":1596,"high":1345,"low":1724,"close":1506,"change":493,"percent_change":426,"volume":1725,"transactions":9,"vwap":1506},"2026-01-16",61.21,303100,{"date":1727,"open":1596,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":159,"volume":1732,"transactions":9,"vwap":1730},"2026-01-15",62.21,61.35,61.47,0.45,350700,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":884,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2026-01-14",61.42,61.45,60.45,61.02,-1.02,375800,{"date":1742,"open":1743,"high":1403,"low":1744,"close":1745,"change":767,"percent_change":999,"volume":1746,"transactions":9,"vwap":1745},"2026-01-13",61.81,61.3,61.65,304300,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1721,"transactions":9,"vwap":1752},"2026-01-12",60.74,62.2,60.73,62.07,0.95,1.55,{"date":1756,"open":1757,"high":1758,"low":1365,"close":1759,"change":132,"percent_change":1760,"volume":1621,"transactions":9,"vwap":1759},"2026-01-09",60.59,61.265,61.12,1.29,{"date":1762,"open":1763,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1662,"volume":1465,"transactions":9,"vwap":1765},"2026-01-08",61.26,60.084999,60.34,-0.98,{"date":1768,"open":1769,"high":1770,"low":1487,"close":1508,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1508},"2026-01-07",61.16,61.61,0.07,0.11,362400,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":577,"percent_change":234,"volume":1780,"transactions":9,"vwap":1779},"2026-01-06",61.09,61.36,60.62,61.25,747100,{"date":1782,"open":1735,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2026-01-05",61.53,60.51,60.81,0.42,0.7,338700,{"date":1790,"open":1791,"high":1696,"low":1792,"close":1791,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1791},"2026-01-02",60.39,59.89,1.43,2.43,261200,{"date":1797,"open":1798,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-12-31",59.58,58.84,58.96,-0.34,-0.57,179900,{"date":1805,"open":1806,"high":1807,"low":1806,"close":1808,"change":1463,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-12-30",59.28,59.769,59.3,0.14,340600,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1346,"change":744,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1346},"2025-12-29",58.72,59.42,58.71,-2.93,283000,{"date":1819,"open":1777,"high":1704,"low":1820,"close":1821,"change":1822,"percent_change":546,"volume":1823,"transactions":9,"vwap":1821},"2025-12-26",60.82,61.0099983,-0.06,411600,{"date":1825,"open":1616,"high":1776,"low":1826,"close":1827,"change":1828,"percent_change":1675,"volume":1829,"transactions":9,"vwap":1827},"2025-12-24",60.793,61.07,0.19,107900,{"date":1831,"open":1737,"high":1832,"low":1833,"close":1834,"change":406,"percent_change":152,"volume":1835,"transactions":9,"vwap":1834},"2025-12-23",60.95,60.13,60.88,219000,{"date":1837,"open":1832,"high":1832,"low":1838,"close":1839,"change":234,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-12-22",60.4,60.67,1.2,320700,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-12-19",58.62,60.127,58.59,59.95,1.85,3.18,266100,{"date":1852,"open":1853,"high":1813,"low":1854,"close":1855,"change":1502,"percent_change":1381,"volume":1856,"transactions":9,"vwap":1855},"2025-12-18",58.24,57.81,58.099998,309100,{"date":1858,"open":1859,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1816,"volume":1863,"transactions":9,"vwap":1861},"2025-12-17",59,56.89,56.92,-1.72,319900,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":545,"percent_change":1517,"volume":1870,"transactions":9,"vwap":1869},"2025-12-16",58.26,58.87,58.0099983,58.64,378600,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1087,"volume":1878,"transactions":9,"vwap":1876},"2025-12-15",60,60.171,58.7,58.73,-0.91,586100,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1406,"volume":1886,"transactions":9,"vwap":1884},"2025-12-12",61.66,61.766,59.38,59.64,-2.56,443000,{"date":1888,"open":1661,"high":1728,"low":1751,"close":1750,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1750},"2025-12-11",-0.73,-1.16,326400,{"date":1893,"open":1515,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1239,"volume":1898,"transactions":9,"vwap":1896},"2025-12-10",63.080002,62.060001,62.93,0.47,201500,{"date":1900,"open":1901,"high":1902,"low":1691,"close":1903,"change":1604,"percent_change":1605,"volume":1904,"transactions":9,"vwap":1903},"2025-12-09",62.11,62.56,62.46,245600,{"date":1906,"open":1515,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":137,"volume":1911,"transactions":9,"vwap":1909},"2025-12-08",62.611,61.82,62.48,0.41,231000,{"date":1913,"open":1702,"high":1914,"low":1915,"close":1752,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1752},"2025-12-05",62.31,61.639,0.68,1.11,313900,{"date":1920,"open":1328,"high":1783,"low":1921,"close":1922,"change":152,"percent_change":1316,"volume":1923,"transactions":9,"vwap":1922},"2025-12-04",60.714,61.39,575600,{"date":1925,"open":1926,"high":1759,"low":1927,"close":1362,"change":147,"percent_change":1655,"volume":1928,"transactions":9,"vwap":1362},"2025-12-03",60.31,59.9,313600,{"date":1930,"open":1696,"high":1881,"low":1931,"close":1932,"change":142,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-12-02",60.471,60.66,0.53,292500,{"date":1936,"open":1937,"high":1938,"low":1883,"close":1765,"change":492,"percent_change":460,"volume":1939,"transactions":9,"vwap":1765},"2025-12-01",59.54,60.692,250400,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1299,"volume":1947,"transactions":9,"vwap":1945},"2025-11-28",59.81,60.17,59.75,60.14,0.39,198600,{"date":1949,"open":1950,"high":1710,"low":1951,"close":1944,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1944},"2025-11-26",59.62,59.135,0.93,1.58,513600,{"date":1956,"open":1957,"high":1800,"low":1958,"close":1959,"change":202,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-11-25",58.43,57.31,58.82,-0.69,600500,{"date":1963,"open":1964,"high":1883,"low":1965,"close":1966,"change":810,"percent_change":1018,"volume":1967,"transactions":9,"vwap":1966},"2025-11-24",57.78,57.63,59.23,387800,{"date":1969,"open":1970,"high":1971,"low":26,"close":1972,"change":545,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-11-21",56.78,57.73,57.02,-0.16,657300,{"date":1976,"open":1493,"high":1493,"low":1977,"close":1978,"change":1720,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-11-20",56.948,57.11,-3.55,625400,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":459,"volume":1988,"transactions":9,"vwap":1986},"2025-11-19",59.0099983,59.959,58.51,59.21,0.17,238000,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-11-18",58.95,59.7,58.141,59.040001,-0.75,-1.25,490600,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":685,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-11-17",60.3,61.22,59.18,59.79,-1.17,371600,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":319,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-11-14",59.09,61.38,58.85,60.5,-0.07,540100,{"date":2015,"open":1689,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":958,"volume":2020,"transactions":9,"vwap":2018},"2025-11-13",62.3,60.080002,60.54,-2.16,1090900,{"date":2022,"open":1321,"high":1321,"low":2023,"close":2024,"change":1802,"percent_change":1526,"volume":2025,"transactions":9,"vwap":2024},"2025-11-12",62.41,62.7,338800,{"date":2027,"open":2028,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":1870,"transactions":9,"vwap":2030},"2025-11-11",63.98,62.92,63.27,-1.04,-1.62,{"date":2034,"open":2035,"high":1567,"low":1313,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-11-10",64.059998,64.31,1.87,2.99,570100,{"date":2041,"open":1596,"high":1909,"low":2042,"close":2043,"change":2044,"percent_change":1414,"volume":2045,"transactions":9,"vwap":2043},"2025-11-07",60.7,62.44,-0.49,945700,{"date":2047,"open":2048,"high":2049,"low":2050,"close":1896,"change":2051,"percent_change":352,"volume":2052,"transactions":9,"vwap":1896},"2025-11-06",64.69,64.78,62.655,-1.76,1590800,{"date":2054,"open":1339,"high":1538,"low":1336,"close":2048,"change":1431,"percent_change":426,"volume":2055,"transactions":9,"vwap":2048},"2025-11-05",368200,{"date":2057,"open":1427,"high":2058,"low":2059,"close":1567,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1567},"2025-11-04",65.955,64.318,-2.8,-4.16,620700,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":460,"volume":2070,"transactions":9,"vwap":2068},"2025-11-03",68.040001,68.12,66.94,67.25,0.22,483800,{"date":2072,"open":2073,"high":2074,"low":2075,"close":1297,"change":2076,"percent_change":102,"volume":2077,"transactions":9,"vwap":1297},"2025-10-31",67.33,67.55,66.41,0.67,470100,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-10-30",67.07,67.35,66.21,66.36,-1.63,-2.4,519400,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":375,"volume":2094,"transactions":9,"vwap":2092},"2025-10-29",67.97,68.050003,67.099998,67.99,0.98,859900,{"date":2096,"open":2097,"high":2073,"low":2098,"close":2099,"change":492,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2099},"2025-10-28",67.080002,66.586,67.010002,0.3,695800,{"date":2103,"open":2104,"high":1561,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-10-27",66.47,66.19,66.81,1.79,2.75,913700,{"date":2111,"open":1453,"high":1427,"low":2112,"close":2113,"change":287,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-10-24",64.4,65.019997,2.57,742100,{"date":2117,"open":1909,"high":2118,"low":1515,"close":1371,"change":45,"percent_change":1281,"volume":2119,"transactions":9,"vwap":1371},"2025-10-23",63.456,244200,{"date":2121,"open":2122,"high":2123,"low":2124,"close":1515,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1515},"2025-10-22",63.16,63.331,61.34,-0.93,-1.47,429900,{"date":2129,"open":2130,"high":2131,"low":1588,"close":1331,"change":2132,"percent_change":1494,"volume":2133,"transactions":9,"vwap":1331},"2025-10-21",63.76,63.765,-0.43,510500,{"date":2135,"open":1385,"high":2136,"low":2137,"close":2138,"change":1239,"percent_change":59,"volume":2139,"transactions":9,"vwap":2138},"2025-10-20",64.028999,63.53,63.75,400700,{"date":2141,"open":2142,"high":2143,"low":2144,"close":1580,"change":2145,"percent_change":1877,"volume":2146,"transactions":9,"vwap":1580},"2025-10-17",62.84,63.15,62.053001,-0.58,486800,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":122,"percent_change":1946,"volume":911,"transactions":9,"vwap":2152},"2025-10-16",63.9,64.489,63.11,63.58,{"date":2154,"open":1313,"high":1555,"low":2043,"close":2155,"change":1502,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2025-10-15",63.33,1.9,664100,{"date":2159,"open":1654,"high":1455,"low":2160,"close":2161,"change":256,"percent_change":2162,"volume":2133,"transactions":9,"vwap":2161},"2025-10-14",61.5,62.15,-2.98,{"date":2164,"open":2165,"high":1547,"low":2166,"close":2035,"change":1175,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2035},"2025-10-13",64.010002,63.35,3.29,463700,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-10-10",65.3,65.44,61.91,62.02,-3.34,-5.11,889500,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":1910,"volume":2185,"transactions":9,"vwap":2183},"2025-10-09",65.19,65.43,64.725,65.36,0.27,507700,{"date":2187,"open":2188,"high":2189,"low":1321,"close":2190,"change":190,"percent_change":810,"volume":2191,"transactions":9,"vwap":2190},"2025-10-08",63.78,65.137,65.089996,439300,{"date":2193,"open":2194,"high":2195,"low":2196,"close":1321,"change":1960,"percent_change":2197,"volume":2198,"transactions":9,"vwap":1321},"2025-10-07",64.86,64.91,63.067001,-1.07,827100,{"date":2200,"open":1569,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":1208,"volume":2205,"transactions":9,"vwap":2203},"2025-10-06",64.881,64.18,64.37,1.28,659800,{"date":2207,"open":1589,"high":2149,"low":2208,"close":2209,"change":1040,"percent_change":884,"volume":2210,"transactions":9,"vwap":2209},"2025-10-03",62.67,63.09,580900,{"date":2212,"open":2213,"high":1388,"low":2214,"close":1659,"change":2215,"percent_change":1548,"volume":2216,"transactions":9,"vwap":1659},"2025-10-02",63.57,62.865,0.91,786200,{"date":2218,"open":1508,"high":2219,"low":1779,"close":1445,"change":1256,"percent_change":2220,"volume":2221,"transactions":9,"vwap":1445},"2025-10-01",62.608,1.76,369500,{"date":2223,"open":1638,"high":1783,"low":1738,"close":2160,"change":52,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2160},"2025-09-30",0.8,329400,{"date":2227,"open":2228,"high":2229,"low":1834,"close":1821,"change":137,"percent_change":1423,"volume":2230,"transactions":9,"vwap":1821},"2025-09-29",61.18,61.441,348500,{"date":2232,"open":1839,"high":1839,"low":2233,"close":2234,"change":1669,"percent_change":1526,"volume":2235,"transactions":9,"vwap":2234},"2025-09-26",59.709,60.35,285800,{"date":2237,"open":1757,"high":2238,"low":2239,"close":1487,"change":201,"percent_change":705,"volume":2240,"transactions":9,"vwap":1487},"2025-09-25",61.405,59.83,252500,{"date":2242,"open":1638,"high":2243,"low":2042,"close":2244,"change":1431,"percent_change":1946,"volume":2245,"transactions":9,"vwap":2244},"2025-09-24",61.71,61.28,442400,{"date":2247,"open":1752,"high":1752,"low":2042,"close":1362,"change":1877,"percent_change":2126,"volume":2248,"transactions":9,"vwap":1362},"2025-09-23",643200,{"date":2250,"open":1724,"high":2251,"low":1738,"close":2252,"change":159,"percent_change":1291,"volume":2253,"transactions":9,"vwap":2252},"2025-09-22",62,61.95,593400,{"date":2255,"open":1832,"high":2124,"low":2256,"close":1724,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":1724},"2025-09-19",60.665,0.46,0.76,833000,{"date":2261,"open":1839,"high":2262,"low":2263,"close":1618,"change":1731,"percent_change":1239,"volume":2264,"transactions":9,"vwap":1618},"2025-09-18",60.999,60.16,524500,{"date":2266,"open":1926,"high":2011,"low":2267,"close":2000,"change":1584,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2000},"2025-09-17",59.303,0.87,438300,{"date":2271,"open":1873,"high":1873,"low":2272,"close":2273,"change":122,"percent_change":1786,"volume":2274,"transactions":9,"vwap":2273},"2025-09-16",59.47,59.78,327500,{"date":2276,"open":2002,"high":2277,"low":1994,"close":2277,"change":2268,"percent_change":1257,"volume":2278,"transactions":9,"vwap":2277},"2025-09-15",59.53,295400,{"date":2280,"open":2281,"high":2281,"low":2282,"close":2283,"change":1463,"percent_change":1809,"volume":2284,"transactions":9,"vwap":2283},"2025-09-12",59.07,58.31,58.66,626000,{"date":2286,"open":1800,"high":2287,"low":2288,"close":1639,"change":2100,"percent_change":2289,"volume":2290,"transactions":9,"vwap":1639},"2025-09-11",59.119,58.56,0.51,418400,{"date":2292,"open":2293,"high":1875,"low":2294,"close":1634,"change":1175,"percent_change":2295,"volume":2296,"transactions":9,"vwap":1634},"2025-09-10",58.049999,57.88,3.63,440800,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":213,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-09-09",55.97,56.283,55.42,56.24,2.48,308300,{"date":2306,"open":2307,"high":2308,"low":2307,"close":2309,"change":2310,"percent_change":1152,"volume":2311,"transactions":9,"vwap":2309},"2025-09-08",54.62,55.17,54.88,1.03,348900,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":147,"percent_change":942,"volume":2318,"transactions":9,"vwap":2317},"2025-09-05",54.3,54.36,53.11,53.85,215800,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2100,"percent_change":1576,"volume":2325,"transactions":9,"vwap":2324},"2025-09-04",53.080002,53.48,52.7,53.47,237100,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":493,"percent_change":427,"volume":2332,"transactions":9,"vwap":2331},"2025-09-03",53.34,53.36,52.8,53.17,105100,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":1649,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2338},"2025-09-02",52.43,53.060001,52.080002,52.94,-1.54,205300,{"date":2342,"open":2343,"high":2343,"low":2344,"close":2345,"change":2197,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2345},"2025-08-29",54.21,53.27,53.77,-1.95,198400,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":23,"volume":2355,"transactions":9,"vwap":2353},"2025-08-28",54.18,54.97,54.135,54.84,1.06,303500,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":1828,"percent_change":152,"volume":2362,"transactions":9,"vwap":2361},"2025-08-27",53.6,53.88,53.3,53.78,270100,{"date":2364,"open":2365,"high":2366,"low":2360,"close":2367,"change":1675,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2367},"2025-08-26",53.4,53.699,53.59,0.58,129900,{"date":2371,"open":2329,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2374},"2025-08-25",53.56,52.83,53.28,0,246200,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2374,"change":82,"percent_change":802,"volume":2382,"transactions":9,"vwap":2374},"2025-08-22",52.22,53.53,52,222600,{"date":2384,"open":2385,"high":2379,"low":2386,"close":2387,"change":1973,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2387},"2025-08-21",51.99,51.625,51.94,-0.31,122300,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":1802,"percent_change":72,"volume":2396,"transactions":9,"vwap":2395},"2025-08-20",52.0099983,52.205,50.73,52.099998,300400,{"date":2398,"open":2399,"high":2399,"low":2400,"close":2401,"change":744,"percent_change":1095,"volume":2402,"transactions":9,"vwap":2401},"2025-08-19",54.28,52.51,52.67,342300,{"date":2404,"open":2405,"high":2405,"low":2406,"close":2407,"change":1570,"percent_change":459,"volume":2408,"transactions":9,"vwap":2407},"2025-08-18",54.56,53.94,54.46,256300,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2314,"change":1612,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2314},"2025-08-15",54.41,54.436,53.82,0.09,239400,{"date":2417,"open":2350,"high":2418,"low":2419,"close":2420,"change":2421,"percent_change":1877,"volume":2422,"transactions":9,"vwap":2420},"2025-08-14",54.569,54.0099983,54.25,-0.5,232900,{"date":2424,"open":2425,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":685,"volume":2429,"transactions":9,"vwap":2427},"2025-08-13",55.51,54.45,54.75,-0.39,317900,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2433,"change":593,"percent_change":2435,"volume":1863,"transactions":9,"vwap":2433},"2025-08-12",54.27,55.14,54,2.36,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":1771,"percent_change":2442,"volume":1367,"transactions":9,"vwap":2441},"2025-08-11",53.98,54.541,53.73,53.87,0.13,{"date":2444,"open":2344,"high":2445,"low":2344,"close":2446,"change":234,"percent_change":213,"volume":2447,"transactions":9,"vwap":2446},"2025-08-08",53.83,53.8,274300,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2321,"change":714,"percent_change":1248,"volume":2453,"transactions":9,"vwap":2321},"2025-08-07",53.16,53.549,52.5,234900,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2457,"change":2204,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2457},"2025-08-06",51.87,52.48,51.72,2.5,280600,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2414,"percent_change":734,"volume":2467,"transactions":9,"vwap":2466},"2025-08-05",51.65,51.829,50.86,51.2,135100,{"date":2469,"open":2470,"high":2471,"low":2470,"close":2472,"change":1840,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2472},"2025-08-04",50.59,51.28,51.11,2.4,195900,{"date":2476,"open":2477,"high":2477,"low":2478,"close":2479,"change":2084,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2479},"2025-08-01",50.5,49.39,49.91,-3.16,240700,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":2184,"percent_change":1933,"volume":2488,"transactions":9,"vwap":2487},"2025-07-31",52.33,52.38,51.33,51.54,287900,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":142,"percent_change":1655,"volume":2495,"transactions":9,"vwap":2494},"2025-07-30",51.099998,51.6,50.95,51.27,124100,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2493,"change":2501,"percent_change":999,"volume":2502,"transactions":9,"vwap":2493},"2025-07-29",51.46,51.618,50.761,-0.35,138700,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2506,"change":733,"percent_change":459,"volume":2508,"transactions":9,"vwap":2506},"2025-07-28",51.12,51.3,50.97,204800,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":1431,"percent_change":1897,"volume":2515,"transactions":9,"vwap":2514},"2025-07-25",51,51.245,50.816,51.15,177900,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":142,"percent_change":1655,"volume":2522,"transactions":9,"vwap":2521},"2025-07-24",51.040001,51.049999,50.557,50.91,173700,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2470,"change":1183,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2470},"2025-07-23",50.34,50.63,50.136,1.59,116700,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":1000,"percent_change":1086,"volume":2536,"transactions":9,"vwap":2535},"2025-07-22",50.12,50.23,49.0099983,49.8,165500,{"date":2538,"open":2539,"high":2540,"low":2539,"close":2541,"change":2542,"percent_change":1055,"volume":2543,"transactions":9,"vwap":2541},"2025-07-21",50.21,50.93,50.46,0.55,239600,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2479,"change":107,"percent_change":1464,"volume":2549,"transactions":9,"vwap":2479},"2025-07-18",50.15,50.178,49.713,165800,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":152,"percent_change":942,"volume":2556,"transactions":9,"vwap":2555},"2025-07-17",49.5,49.94,49.251,49.85,173800,{"date":2558,"open":2559,"high":2552,"low":2560,"close":2552,"change":2561,"percent_change":492,"volume":2562,"transactions":9,"vwap":2552},"2025-07-16",49.41,48.642,0.1,173200,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":66,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2568},"2025-07-15",49.57,49.7,49.24,49.4,1.86,185800,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":2577,"percent_change":942,"volume":2578,"transactions":9,"vwap":2576},"2025-07-14",48.33,48.644,47.868,48.5,0.34,135400,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2583,"change":2584,"percent_change":999,"volume":2585,"transactions":9,"vwap":2583},"2025-07-11",48.37,48.61,48.16,-0.33,76400,{"date":2587,"open":2588,"high":2588,"low":2589,"close":2590,"change":1233,"percent_change":245,"volume":2591,"transactions":9,"vwap":2590},"2025-07-10",48.91,48.152,48.49,123400,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":147,"percent_change":1183,"volume":2598,"transactions":9,"vwap":2597},"2025-07-09",48.47,48.63,48.215,48.62,96800,{"date":2600,"open":2601,"high":2601,"low":2602,"close":2603,"change":1809,"percent_change":459,"volume":2604,"transactions":9,"vwap":2603},"2025-07-08",48.46,48.043999,48.24,77100,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":1494,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2610},"2025-07-07",48.4,48.41,47.795,48.099998,-1.37,148800,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":1584,"percent_change":1256,"volume":2619,"transactions":9,"vwap":2618},"2025-07-03",48.54,48.8,48.36,48.77,159900,{"date":2621,"open":2622,"high":2573,"low":2622,"close":2623,"change":2624,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2623},"2025-07-02",47.72,48.25,0.26,0.54,108000,{"date":2628,"open":2595,"high":2629,"low":2630,"close":2631,"change":2632,"percent_change":2032,"volume":2633,"transactions":9,"vwap":2631},"2025-07-01",48.7,47.59,47.99,-0.79,184300,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":1584,"percent_change":1256,"volume":2640,"transactions":9,"vwap":2639},"2025-06-30",49,49.068001,48.617,48.78,215600,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":2647,"percent_change":1000,"volume":2648,"transactions":9,"vwap":2646},"2025-06-27",48.55,48.607,47.911,48.26,-0.32,189400,{"date":2650,"open":2651,"high":2582,"low":2652,"close":2653,"change":1317,"percent_change":2037,"volume":2654,"transactions":9,"vwap":2653},"2025-06-26",48.11,47.989,48.58,146200,{"date":2656,"open":2657,"high":2631,"low":2630,"close":2658,"change":1570,"percent_change":2577,"volume":2659,"transactions":9,"vwap":2658},"2025-06-25",47.78,47.69,110100,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":1953,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2665},"2025-06-24",46.93,47.615,46.69,47.53,3.44,126200,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":2674,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2673},"2025-06-23",45.91,46.229,45.078999,45.95,-0.08,-0.17,88400,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":1233,"percent_change":1697,"volume":2683,"transactions":9,"vwap":2682},"2025-06-20",46.65,46.68,45.748,46.029999,64200,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":1570,"percent_change":152,"volume":2690,"transactions":9,"vwap":2689},"2025-06-18",46.21,46.54,45.92,46.16,104600,{"date":2692,"open":2693,"high":2694,"low":2688,"close":2695,"change":245,"percent_change":2145,"volume":2696,"transactions":9,"vwap":2695},"2025-06-17",46.060001,46.509,46,123900,{"date":2698,"open":2699,"high":2700,"low":2699,"close":2701,"change":286,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2701},"2025-06-16",45.54,46.46,46.27,3.21,94800,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":1414,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2709},"2025-06-13",44.94,45.49,44.732,44.83,-1.71,68500,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":2718,"percent_change":2224,"volume":2719,"transactions":9,"vwap":2717},"2025-06-12",45.35,45.75,45.26,45.61,0.36,87800,{"date":2721,"open":2722,"high":2715,"low":2723,"close":2724,"change":1973,"percent_change":2501,"volume":2725,"transactions":9,"vwap":2724},"2025-06-11",45.74,45.080002,45.25,106800,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2729,"change":1604,"percent_change":319,"volume":2731,"transactions":9,"vwap":2729},"2025-06-10",45.4,45.41,44.68,82500,{"date":2733,"open":2709,"high":2734,"low":2735,"close":2736,"change":1423,"percent_change":1273,"volume":2737,"transactions":9,"vwap":2736},"2025-06-09",45.55,44.76,45.43,128200,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":942,"percent_change":287,"volume":2744,"transactions":9,"vwap":2743},"2025-06-06",44.18,44.44,44.128,44.34,109100,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":1447,"percent_change":2197,"volume":2751,"transactions":9,"vwap":2750},"2025-06-05",44.31,44.65,43.5,43.63,104800,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":1183,"percent_change":857,"volume":2758,"transactions":9,"vwap":2757},"2025-06-04",43.87,44.26,43.31,44.099998,95500,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2756,"change":45,"percent_change":2435,"volume":2764,"transactions":9,"vwap":2756},"2025-06-03",42.62,43.43,42.5,80100,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":2542,"percent_change":342,"volume":2771,"transactions":9,"vwap":2770},"2025-06-02",41.77,42.37,41.54,42.31,66900,{"date":2773,"open":2774,"high":2774,"low":2775,"close":2776,"change":2777,"percent_change":2031,"volume":2778,"transactions":9,"vwap":2776},"2025-05-30",41.85,40.969,41.76,-0.44,145600,{"date":2780,"open":2781,"high":2781,"low":2782,"close":2783,"change":2784,"percent_change":1200,"volume":2785,"transactions":9,"vwap":2783},"2025-05-29",43.24,42.060001,42.2,-0.271,57700,{"date":2787,"open":2788,"high":2788,"low":2789,"close":2790,"change":2791,"percent_change":2044,"volume":2792,"transactions":9,"vwap":2790},"2025-05-28",42.83,42.431,42.471,-0.209,65600,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":1840,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2798},"2025-05-27",42.26,42.75,42.09,42.68,2.89,66400,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":1518,"percent_change":1669,"volume":2807,"transactions":9,"vwap":2806},"2025-05-23",41,41.74,40.874,41.48,29800,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":1605,"percent_change":2012,"volume":2814,"transactions":9,"vwap":2813},"2025-05-22",41.75,42.389,41.591,41.71,47700,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2804,"change":2820,"percent_change":1612,"volume":2821,"transactions":9,"vwap":2804},"2025-05-21",41.57,42.7,41.372,0.02,56400,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":112,"percent_change":1604,"volume":2828,"transactions":9,"vwap":2827},"2025-05-20",41.69,41.95,41.314,41.72,56900,{"date":2830,"open":2831,"high":2832,"low":2831,"close":2833,"change":2820,"percent_change":1612,"volume":2834,"transactions":9,"vwap":2833},"2025-05-19",40.85,41.785,41.73,64700,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2813,"change":2257,"percent_change":592,"volume":2840,"transactions":9,"vwap":2813},"2025-05-16",41.55,41.869,41.43,47400,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2846,"change":767,"percent_change":2847,"volume":2848,"transactions":9,"vwap":2846},"2025-05-15",41.36,41.568,40.74,41.25,-1.01,57200,{"date":2850,"open":2851,"high":2767,"low":2852,"close":2853,"change":1239,"percent_change":1683,"volume":2854,"transactions":9,"vwap":2853},"2025-05-14",41.46,41.242,41.67,95100,{"date":2856,"open":2857,"high":2858,"low":2857,"close":2859,"change":1711,"percent_change":2860,"volume":2861,"transactions":9,"vwap":2859},"2025-05-13",39.92,41.078999,40.92,2.94,86100,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2867,"change":2868,"percent_change":2869,"volume":2870,"transactions":9,"vwap":2867},"2025-05-12",39.61,39.8,39.135,39.75,2.194,5.84,85100,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":2877,"percent_change":2878,"volume":2879,"transactions":9,"vwap":2876},"2025-05-09",37.97,38.029999,37.39,37.556,-0.194,-0.51,27700,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2885,"change":2886,"percent_change":395,"volume":2887,"transactions":9,"vwap":2885},"2025-05-08",37.81,38.109,37.453,37.75,0.495,39300,{"date":2889,"open":2890,"high":2891,"low":2892,"close":2893,"change":2894,"percent_change":2895,"volume":2896,"transactions":9,"vwap":2893},"2025-05-07",37.18,37.405,36.644,37.255,-0.226,-0.6,21900,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2902,"change":2903,"percent_change":2904,"volume":2905,"transactions":9,"vwap":2902},"2025-05-06",36.87,37.592,36.84,37.481,-0.199,-0.53,53300,{"date":2907,"open":2908,"high":2909,"low":2908,"close":2910,"change":545,"percent_change":2911,"volume":2912,"transactions":9,"vwap":2910},"2025-05-05",37.47,38.034,37.68,-0.24,49200,{"date":2914,"open":2915,"high":2916,"low":2917,"close":2918,"change":2919,"percent_change":2920,"volume":2921,"transactions":9,"vwap":2918},"2025-05-02",37.35,37.95,37.28,37.77,1.37,3.76,67700,{"date":2923,"open":2924,"high":2925,"low":2926,"close":2926,"change":715,"percent_change":2927,"volume":2928,"transactions":9,"vwap":2926},"2025-05-01",36.75,37.057999,36.4,1.93,42100,{"date":2930,"open":2931,"high":2932,"low":2933,"close":2932,"change":2934,"percent_change":363,"volume":2935,"transactions":9,"vwap":2932},"2025-04-30",34.97,35.71,34.65,-0.064,29600,{"date":2937,"open":2938,"high":2939,"low":2938,"close":2940,"change":2941,"percent_change":1828,"volume":2942,"transactions":9,"vwap":2940},"2025-04-29",35.48,35.94,35.774,0.069,20000,{"date":2944,"open":2945,"high":2946,"low":2947,"close":2948,"change":2949,"percent_change":2950,"volume":2951,"transactions":9,"vwap":2948},"2025-04-28",35.83,35.874,35.099998,35.705,0.005,0.01,52900,{"date":2953,"open":2954,"high":2955,"low":2954,"close":2956,"change":1897,"percent_change":395,"volume":2957,"transactions":9,"vwap":2956},"2025-04-25",35.24,35.82,35.7,42000,{"date":2959,"open":2960,"high":2961,"low":2960,"close":2961,"change":1257,"percent_change":2962,"volume":2963,"transactions":9,"vwap":2961},"2025-04-24",34.15,35.23,4.39,35200,{"date":2965,"open":2966,"high":2967,"low":2968,"close":2969,"change":309,"percent_change":2970,"volume":2971,"transactions":9,"vwap":2969},"2025-04-23",34.029999,34.586,33.707,33.75,3.78,61900,{"date":180,"open":2973,"high":2974,"low":176,"close":2975,"change":147,"percent_change":1502,"volume":2976,"transactions":9,"vwap":2975},32.14,32.82,32.52,49000]