[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-COIW":3,"homepage-market-summary":30,"stock-historical-COIW":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"COIW","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 COIN WeeklyPay ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},99.7424,8.607768,"Weekly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},8.63,9.35,9.63,8.525,9.02,-0.39,-4.32,585675.710878,48.602,7.185,163510.42025637848,3.5,408,{"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":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},68.77,142586,52044015.484351,-71.25,"2025-04-22",[182,185,194,205,215,225,234,245,256,267,277,287,297,307,317,327,337,348,357,367,378,389,400,410,419,429,439,449,459,467,475,483,492,502,512,523,533,542,550,561,571,581,589,599,607,615,623,633,640,650,660,671,681,688,698,708,717,725,733,741,747,754,760,767,775,780,787,794,801,808,816,821,826,831,839,846,852,860,866,870,875,882,887,894,901,907,915,924,933,942,950,959,967,975,983,990,999,1007,1015,1023,1031,1040,1049,1055,1063,1069,1078,1087,1094,1101,1109,1118,1126,1135,1143,1148,1157,1164,1172,1178,1185,1192,1197,1205,1211,1218,1226,1234,1239,1245,1253,1261,1269,1276,1285,1292,1300,1308,1316,1322,1331,1339,1347,1356,1364,1369,1376,1384,1392,1399,1405,1412,1419,1428,1433,1439,1446,1454,1460,1466,1474,1480,1486,1492,1497,1506,1513,1519,1525,1532,1540,1548,1556,1563,1572,1579,1586,1594,1603,1612,1620,1628,1635,1642,1650,1657,1664,1672,1678,1685,1692,1697,1704,1710,1718,1726,1733,1742,1750,1756,1764,1772,1780,1788,1795,1804,1811,1819,1826,1835,1842,1851,1859,1866,1873,1882,1890,1897,1905,1909,1918,1926,1935,1942,1950,1958,1967,1975,1983,1992,2001,2008,2017,2026,2033,2041,2050,2058,2067,2076,2082,2089,2098,2105,2113,2120,2127,2134,2142,2151,2159,2168,2176,2184,2190,2196,2205,2214,2223,2232,2241,2249,2258,2266,2274,2280,2285,2293,2301,2309,2316,2324,2330,2338,2347,2354,2360,2368,2374,2382,2390,2398,2404,2412,2420,2427,2435,2444,2450,2459,2467,2475,2481,2488,2495,2504,2511,2518,2527,2535,2543,2550,2557,2563,2571,2578,2587,2596,2603,2610,2618,2626,2632,2640,2646,2652,2660,2668,2676,2684,2691,2699,2706,2715,2724,2732,2741,2748,2754,2762,2769,2774,2781,2790,2797,2805,2810,2818,2826,2832,2838,2844,2853,2862,2867,2875,2881,2887,2896,2905,2912,2921,2930,2938,2945,2953,2961,2969,2976,2983,2990,2998,3005,3012,3019],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},3662,8.8795,{"date":186,"open":187,"high":188,"low":187,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",8.8,9.15,0.16,1.81,118709.484453,1220,8.9842,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",9.38,9.52,8.725,8.86,-0.2,-2.21,203619.080013,1939,9.025,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",9.5,8.94,9.06,-0.1,-1.09,153192.14668,1613,9.1155,{"date":216,"open":217,"high":207,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",9.41,9.12,9.16,-0.36,-3.78,298212.348907,1969,9.299,{"date":226,"open":227,"high":227,"low":228,"close":197,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",9.79,9.3686,-0.23,-2.36,415901.038742,2505,9.502,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",9.58,9.9,9.425,9.75,0.07,0.72,246313.554348,1803,9.6641,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",9.65,10.045,9.56,9.68,-0.17,-1.73,189552.470101,1509,9.7437,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",9.81,9.97,9.66,9.85,-0.005,-0.05,161903.428632,1476,9.7998,{"date":268,"open":269,"high":270,"low":261,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",10.08,10.26,9.855,0.305,3.19,425262.614727,2529,10.0245,{"date":278,"open":279,"high":280,"low":279,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",8.61,9.6602,9.55,1.15,13.69,581411.757981,2848,9.256,{"date":288,"open":289,"high":290,"low":291,"close":290,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",8.14,8.4,7.935,0.55,7.01,288235.290373,1810,8.1595,{"date":298,"open":299,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",8.35,7.6501,7.85,-0.41,-4.96,257569.648464,2650,7.9663,{"date":308,"open":309,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",8.96,8.07,8.26,-1.15,-12.22,195062.780222,2084,8.5985,{"date":318,"open":319,"high":320,"low":321,"close":217,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",8.83,9.4899,8.77,0.81,9.42,323419.955469,1952,9.2146,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":189,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",8.56,9.005,8.48,8.6,1.9,236079.58235,1573,8.7555,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",8.39,8.52,8.33,8.44,-0.14,-1.63,226311.96127,1376,8.4539,{"date":349,"open":350,"high":350,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",9.18,8.58,-0.26,-2.94,144371.105814,1479,8.8249,{"date":358,"open":359,"high":360,"low":187,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",8.95,9.01,8.84,-0.425,-4.59,131800.584813,1427,8.9219,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",9.32,9.48,9.1745,9.265,-0.505,-5.17,245712.451203,1903,9.2829,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",9.1,9.935,9.08,9.77,1.09,12.56,255029.732399,1572,9.6002,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",8.69,8.9,8.55,8.68,-0.12,-1.36,134397.049403,1209,8.7673,{"date":401,"open":402,"high":403,"low":404,"close":187,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",9.11,9.2,8.709,-0.68,-7.17,188026.957021,1705,8.9393,{"date":411,"open":412,"high":413,"low":187,"close":370,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",8.93,9.585,0.39,4.29,121509.727123,1136,9.1543,{"date":420,"open":236,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",9.7499,8.945,9.09,-0.74,-7.53,224797.520758,1845,9.2823,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":292,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-27",9.4,10.02,9.229,9.83,5.93,129194.679969,999,9.8263,{"date":440,"open":441,"high":207,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-26",9.34,9.17,9.28,-0.34,-3.53,115533.360302,1086,9.3339,{"date":450,"open":451,"high":452,"low":392,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-25",8.97,9.759,9.62,0.46,5.02,184949.620873,1213,9.4688,{"date":460,"open":239,"high":461,"low":380,"close":219,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",9.89,-0.5,-5.18,232488.028612,1326,9.5174,{"date":468,"open":443,"high":469,"low":470,"close":260,"change":471,"percent_change":443,"volume":472,"transactions":473,"vwap":474},"2026-08-21",9.93,9.25,0.82,284907.945941,1890,9.6907,{"date":476,"open":477,"high":359,"low":478,"close":361,"change":159,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-20",8.88,8.4999,9.14,479482.280628,1583,8.7621,{"date":484,"open":485,"high":486,"low":485,"close":487,"change":471,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",7.37,8.435,8.1,11.26,307743.309265,1832,7.9569,{"date":493,"open":494,"high":495,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-18",7.39,7.52,7.28,-0.24,-3.19,321346.91873,1910,7.3739,{"date":503,"open":504,"high":505,"low":506,"close":495,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-17",7.42,7.615,7.35,-0.02,-0.27,164322.30454,1148,7.5112,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-14",7.67,7.73,7.4997,7.54,-0.315,-4.01,191885.471641,1640,7.5794,{"date":524,"open":517,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-13",7.88,7.44,7.855,0.285,3.76,253212.979897,1180,7.6449,{"date":534,"open":535,"high":535,"low":536,"close":537,"change":538,"percent_change":127,"volume":539,"transactions":540,"vwap":541},"2026-08-12",7.66,7.475,7.57,0.03,133564.753636,1090,7.5458,{"date":543,"open":544,"high":545,"low":546,"close":517,"change":507,"percent_change":352,"volume":547,"transactions":548,"vwap":549},"2026-08-11",7.63,7.77,7.4,197108.986793,1499,7.5126,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-10",7.83,7.8396,7.51,7.56,-0.355,-4.49,138842.294003,1382,7.6603,{"date":562,"open":563,"high":564,"low":526,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-07",7.6,8.0011,7.915,0.485,6.53,195606.448,1374,7.789,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":508,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-06",7.495,7.7,7.41,7.43,-3.51,295333.257468,1417,7.5508,{"date":582,"open":545,"high":583,"low":563,"close":574,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-05",7.94,-0.06,-0.77,113399.400733,1222,7.7611,{"date":590,"open":495,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-04",7.8534,7.45,7.76,0.29,3.88,114859.075476,1328,7.6868,{"date":600,"open":504,"high":601,"low":602,"close":603,"change":210,"percent_change":604,"volume":605,"transactions":606,"vwap":495},"2026-08-03",7.84,7.2,7.47,-1.32,192145.096102,1852,{"date":608,"open":609,"high":609,"low":26,"close":537,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-31",8.06,-1.11,-12.79,221324.929767,3930,7.5162,{"date":616,"open":329,"high":321,"low":617,"close":394,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-30",8.43,0.22,2.6,125172.852401,1260,8.4691,{"date":624,"open":625,"high":626,"low":339,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-29",8.85,9.05,8.46,-0.51,-5.69,60090.27482,846,8.7495,{"date":634,"open":332,"high":635,"low":290,"close":451,"change":636,"percent_change":618,"volume":637,"transactions":638,"vwap":639},"2026-07-28",8.98,0.02,75167.792452,822,8.7068,{"date":641,"open":642,"high":643,"low":644,"close":359,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-27",8.65,8.9549,8.51,0.475,5.6,96361.663454,733,8.7934,{"date":651,"open":644,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-24",8.57,8.1963,8.475,-0.195,-2.25,162365.557406,1174,8.4035,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-23",8.74,8.9338,8.5401,8.67,-0.32,-3.56,93681.491616,956,8.7113,{"date":672,"open":431,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-22",9.5413,8.985,8.99,-0.65,-6.74,141188.741315,1133,9.2082,{"date":682,"open":423,"high":259,"low":423,"close":683,"change":102,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-21",9.64,11.7,148902.199749,1498,9.663,{"date":689,"open":690,"high":691,"low":692,"close":17,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-20",8.49,8.89,8.31,0.13,1.53,131179.995368,982,8.5825,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":352,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-17",8.32,8.73,8.23,8.5,-2.97,112741.679716,1132,8.5118,{"date":709,"open":209,"high":209,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-16",8.7,8.76,-0.4,-4.37,93685.610429,988,8.8387,{"date":718,"open":209,"high":719,"low":720,"close":219,"change":152,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-15",9.24,8.75,3.97,130874.074112,890,8.9908,{"date":726,"open":701,"high":625,"low":393,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-14",8.81,0.27,3.16,144772.144497,906,8.6708,{"date":734,"open":627,"high":711,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":736},"2026-07-13",8.3294,8.54,-0.3,-3.39,154902.282496,998,{"date":742,"open":743,"high":744,"low":727,"close":361,"change":107,"percent_change":745,"volume":746,"transactions":9,"vwap":361},"2026-07-10",9.3,9.43,0.68,208300,{"date":748,"open":749,"high":208,"low":642,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-09",8.71,8.78,-0.08,-0.9,81600,{"date":755,"open":477,"high":756,"low":710,"close":199,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":199},"2026-07-08",9,-0.28,-3.06,84900,{"date":761,"open":762,"high":197,"low":763,"close":479,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":479},"2026-07-07",9.37,9.031,-0.33,-3.48,96700,{"date":768,"open":360,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-06",9.645,8.92,9.47,0.1,1.07,157500,{"date":776,"open":18,"high":261,"low":719,"close":762,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":762},"2026-07-02",0.44,4.93,122800,{"date":781,"open":782,"high":783,"low":782,"close":412,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":412},"2026-07-01",8.12,9.26,0.84,10.38,141700,{"date":788,"open":789,"high":789,"low":790,"close":791,"change":792,"percent_change":713,"volume":793,"transactions":9,"vwap":791},"2026-06-30",8.24,7.835,8.09,-0.37,88600,{"date":795,"open":796,"high":797,"low":798,"close":627,"change":107,"percent_change":799,"volume":800,"transactions":9,"vwap":627},"2026-06-29",8.37,8.47,8.045,0.71,99900,{"date":802,"open":803,"high":804,"low":803,"close":290,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":290},"2026-06-26",7.75,8.445,0.45,5.66,158900,{"date":809,"open":644,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-25",8.53,7.89,7.95,-0.53,-6.25,130500,{"date":817,"open":360,"high":626,"low":796,"close":331,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":331},"2026-06-24",-0.58,-6.4,161500,{"date":822,"open":412,"high":744,"low":392,"close":209,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":209},"2026-06-23",-0.42,-4.43,129300,{"date":827,"open":197,"high":828,"low":196,"close":370,"change":584,"percent_change":829,"volume":830,"transactions":9,"vwap":370},"2026-06-22",10.27,-0.63,113000,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":343,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-18",9.84,9.98,9.375,9.54,-1.45,149700,{"date":840,"open":841,"high":842,"low":247,"close":250,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":250},"2026-06-17",9.8,10.28,-0.29,-2.91,91400,{"date":847,"open":848,"high":828,"low":849,"close":259,"change":850,"percent_change":737,"volume":851,"transactions":9,"vwap":259},"2026-06-16",10,9.82,-0.03,62000,{"date":853,"open":854,"high":855,"low":856,"close":848,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":848},"2026-06-15",9.99,10.32,9.95,0.64,6.84,218300,{"date":861,"open":762,"high":862,"low":382,"close":863,"change":584,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-06-12",9.72,9.36,-0.64,178500,{"date":867,"open":635,"high":370,"low":625,"close":323,"change":454,"percent_change":868,"volume":869,"transactions":9,"vwap":323},"2026-06-11",5.13,125800,{"date":871,"open":208,"high":370,"low":392,"close":309,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":309},"2026-06-10",-0.11,-1.21,178400,{"date":876,"open":877,"high":862,"low":391,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-09",9.22,9.07,-0.45,-4.73,223600,{"date":883,"open":442,"high":884,"low":885,"close":197,"change":886,"percent_change":806,"volume":759,"transactions":9,"vwap":197},"2026-06-08",9.641,9.032,0.51,{"date":888,"open":889,"high":889,"low":890,"close":360,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":360},"2026-06-05",9.53,8.688,-0.91,-9.17,304000,{"date":895,"open":237,"high":896,"low":239,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-04",10.055,9.92,0.09,0.92,170000,{"date":902,"open":903,"high":903,"low":434,"close":434,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":434},"2026-06-03",10.5,-0.83,-7.79,236900,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":829,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-06-02",10.9,10.979,10.49,10.66,-5.58,267200,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-01",11.06,11.58,10.83,11.29,-0.59,-4.97,155600,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-05-29",11.25,12.09,11.16,11.88,0.48,4.21,291200,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-28",10.55,11.42,10.41,11.4,0.635,5.9,177100,{"date":943,"open":944,"high":945,"low":946,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-27",10.93,11.195,10.765,-0.445,-3.97,219000,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-26",11.69,11.81,11.17,11.21,-0.57,-4.84,211300,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":829,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-05-22",12.49,12.5,11.75,11.78,-5.08,176700,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":189,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-05-21",12.17,12.59,11.98,12.41,1.31,160700,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":200,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-05-20",12.45,12.65,12.175,12.25,-1.61,138600,{"date":984,"open":985,"high":385,"low":986,"close":977,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":977},"2026-05-19",11.99,11.9,0.31,2.55,85100,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-18",12.28,12.46,11.745,12.14,-0.66,-5.16,197500,{"date":1000,"open":1001,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-15",13.63,12.589,12.8,-1.27,-9.03,291600,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":159,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-05-14",13.25,14.88,12.81,14.07,5.55,232300,{"date":1016,"open":1017,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-13",13.53,12.98,13.33,-0.435,-3.16,158300,{"date":1024,"open":1025,"high":1026,"low":1009,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-12",14.12,14.53,13.765,-0.685,-4.74,139100,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-11",13.14,14.55,12.66,14.45,1.08,8.08,212100,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-08",12.23,13.39,11.97,13.37,0.59,4.62,195600,{"date":1050,"open":1018,"high":1033,"low":385,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-07",12.78,-0.38,-2.89,195900,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-05-06",13.1,13.19,12.805,13.16,0,222800,{"date":1064,"open":1065,"high":1065,"low":1066,"close":1060,"change":823,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1060},"2026-05-05",13.97,12.88,-3.09,151600,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-04",13.23,13.82,13.15,13.58,0.83,6.51,120500,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-01",12.86,13.071,12.68,12.75,0.23,1.84,134100,{"date":1088,"open":1089,"high":978,"low":986,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-04-30",12.07,12.52,0.47,3.9,110700,{"date":1095,"open":1096,"high":1096,"low":684,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-04-29",12.51,12.05,-0.96,-7.38,161800,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":352,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-04-28",12.77,13.18,12.62,13.01,-1.96,86300,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-27",13.5,13.78,13.13,13.27,-0.52,-3.77,87300,{"date":1119,"open":1120,"high":1121,"low":1111,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-24",13.91,13.912,13.79,0.14,1.03,120300,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-04-23",14,14.25,13.325,13.65,-0.67,-4.68,121500,{"date":1136,"open":1137,"high":1138,"low":1128,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-22",14.17,14.71,14.32,0.86,6.39,88500,{"date":1144,"open":1138,"high":1138,"low":1045,"close":1145,"change":604,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-04-21",13.46,-8.93,161900,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-20",13.9,14.8,13.825,14.78,0.28,1.93,86800,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":292,"percent_change":1163,"volume":1100,"transactions":9,"vwap":1162},"2026-04-17",14.39,15.22,14.21,14.5,3.94,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":594,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-04-16",13.7,13.99,13.02,13.95,2.12,164200,{"date":1173,"open":1174,"high":1175,"low":978,"close":1175,"change":1176,"percent_change":515,"volume":1177,"transactions":9,"vwap":1175},"2026-04-15",12.74,13.66,0.98,111100,{"date":1179,"open":1180,"high":1181,"low":1180,"close":1082,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1082},"2026-04-14",12.27,12.885,0.69,5.75,123300,{"date":1186,"open":1187,"high":985,"low":1188,"close":985,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":985},"2026-04-13",11.1,11.08,0.41,3.54,114700,{"date":1193,"open":1194,"high":1194,"low":954,"close":918,"change":210,"percent_change":1195,"volume":1196,"transactions":9,"vwap":918},"2026-04-10",11.71,-0.86,124700,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":628,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-04-09",12.18,12.24,11.46,11.68,-4.18,72800,{"date":1206,"open":1104,"high":1207,"low":1208,"close":1209,"change":112,"percent_change":751,"volume":1210,"transactions":9,"vwap":1209},"2026-04-08",13.3,12,12.19,74600,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1214,"change":240,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-07",11.89,12.2,11.43,0.58,61200,{"date":1219,"open":1199,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-06",12.359,12.04,12.13,0.24,2.02,53800,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1213,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1213},"2026-04-02",11.6,11.999,11.28,-0.19,-1.57,100000,{"date":1235,"open":961,"high":961,"low":1208,"close":1236,"change":395,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-04-01",12.08,-0.98,77300,{"date":1240,"open":488,"high":1241,"low":1242,"close":1214,"change":1243,"percent_change":1244,"volume":1134,"transactions":9,"vwap":1214},"2026-03-31",12.275,11.19,1.17,10.61,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":508,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-03-30",11.37,11.48,10.87,11.03,-2.39,93700,{"date":1254,"open":1255,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-27",11.92,11.185,11.3,-1.06,-8.58,118200,{"date":1262,"open":1263,"high":1264,"low":980,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-03-26",12.72,12.895,12.36,-0.69,-5.29,71000,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":112,"percent_change":751,"volume":1275,"transactions":9,"vwap":1274},"2026-03-25",13.4,13.86,12.95,13.05,66900,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-24",14.67,14.85,12.73,13.06,-1.715,-11.61,119000,{"date":1286,"open":1034,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":899,"volume":1291,"transactions":9,"vwap":1289},"2026-03-23",15,14.351,14.775,0.135,70100,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":667,"volume":1299,"transactions":9,"vwap":1297},"2026-03-20",15.15,15.19,14.445,14.64,-0.54,759100,{"date":1301,"open":1302,"high":1303,"low":1129,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-19",14.51,15.32,15.18,0.04,0.26,63400,{"date":1309,"open":1310,"high":1311,"low":1287,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-18",15.53,15.66,15.14,-0.72,-4.54,80100,{"date":1317,"open":1318,"high":1319,"low":1318,"close":1320,"change":1182,"percent_change":1321,"volume":766,"transactions":9,"vwap":1320},"2026-03-17",15.11,16.08,15.86,4.55,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-16",15.05,15.411,14.785,15.17,0.36,2.43,77400,{"date":1332,"open":1333,"high":1334,"low":1297,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-13",15.57,15.8,14.81,0.2,1.37,112400,{"date":1340,"open":1341,"high":1342,"low":1026,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-12",14.86,14.91,14.61,-0.48,-3.18,41800,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-11",15.02,15.41,14.52,15.09,0.215,1.45,37200,{"date":1357,"open":1358,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-10",15.75,14.75,14.875,-0.275,-1.82,89100,{"date":1365,"open":1287,"high":1366,"low":1367,"close":1294,"change":538,"percent_change":1336,"volume":1368,"transactions":9,"vwap":1294},"2026-03-09",15.45,14.54,68400,{"date":1370,"open":1304,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":965,"volume":1375,"transactions":9,"vwap":1373},"2026-03-06",15.61,14.94,15.12,-0.81,91300,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":737,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-03-05",15.97,16.59,15.55,15.93,-1.85,85000,{"date":1385,"open":1386,"high":1387,"low":1386,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-04",14.99,16.47,16.23,2.44,17.69,169600,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1122,"change":757,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1122},"2026-03-03",13.34,14.14,12.904,-1.99,105100,{"date":1400,"open":1401,"high":1402,"low":1273,"close":1012,"change":137,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1012},"2026-03-02",12.97,14.075,4.92,117600,{"date":1406,"open":1043,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":445,"volume":1411,"transactions":9,"vwap":1409},"2026-02-27",13.6,13.07,13.41,-0.49,83400,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1150,"change":737,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1150},"2026-02-26",13.98,14.29,13.54,-2.11,90800,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-02-25",13.04,14.31,12.92,14.2,2.06,16.97,97900,{"date":1429,"open":1228,"high":1430,"low":1431,"close":995,"change":772,"percent_change":1075,"volume":1432,"transactions":9,"vwap":995},"2026-02-24",12.168,11.354,76100,{"date":1434,"open":1435,"high":1082,"low":1436,"close":1221,"change":312,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1221},"2026-02-23",12.57,11.875,-8.72,87400,{"date":1440,"open":978,"high":1441,"low":1442,"close":1058,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1058},"2026-02-20",13.48,12.6,0.52,4.1,330300,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1123,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-02-19",12.38,12.82,12.31,12.67,1.12,36000,{"date":1455,"open":1456,"high":1271,"low":961,"close":1457,"change":1231,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-02-18",12.63,12.53,-1.49,123900,{"date":1461,"open":1462,"high":1408,"low":1463,"close":1263,"change":772,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1263},"2026-02-17",12.4,12.02,0.79,73900,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1105,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1105},"2026-02-13",11.57,12.9,10.94,2.13,20.31,430300,{"date":1475,"open":1476,"high":1476,"low":1477,"close":911,"change":211,"percent_change":1478,"volume":1479,"transactions":9,"vwap":911},"2026-02-12",11.59,10.31,-9.41,112800,{"date":1481,"open":1097,"high":1097,"low":1482,"close":918,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":918},"2026-02-11",11.2,-0.88,-7.06,171300,{"date":1487,"open":1090,"high":1488,"low":1462,"close":993,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":993},"2026-02-10",12.94,-0.47,-3.63,164100,{"date":1493,"open":1494,"high":1495,"low":1199,"close":1495,"change":1123,"percent_change":384,"volume":1496,"transactions":9,"vwap":1495},"2026-02-09",12.29,12.93,102900,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-02-06",11.8,12.83,11.5,12.79,1.86,17.02,255100,{"date":1507,"open":1508,"high":1011,"low":1509,"close":944,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":944},"2026-02-05",12.3,10.92,-2.15,-16.44,265300,{"date":1514,"open":1515,"high":1515,"low":1280,"close":1516,"change":72,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-02-04",13.92,13.08,-7.63,246600,{"date":1520,"open":1287,"high":1287,"low":1521,"close":1522,"change":1195,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2026-02-03",13.67,14.16,-5.73,137000,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1349,"change":585,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1349},"2026-02-02",15.13,15.27,14.73,-4.88,143300,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":879,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2026-01-30",16,16.16,15.405,15.79,-2.77,182100,{"date":1541,"open":1542,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-01-29",16.9,15.72,16.24,-0.92,-5.36,239600,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1545,"volume":1555,"transactions":9,"vwap":1553},"2026-01-28",17.59,17.668,17,17.16,-0.16,97600,{"date":1557,"open":1558,"high":1558,"low":1559,"close":1560,"change":497,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2026-01-27",17.71,17.059999,17.32,-1.37,108400,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-01-26",17.49,17.8,17.46,17.56,-0.71,-3.89,71400,{"date":1573,"open":1574,"high":1574,"low":1575,"close":1576,"change":1298,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2026-01-23",18.74,18.09,18.27,-2.87,256400,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1583,"change":628,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2026-01-22",19.34,19.58,18.81,-2.64,87800,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":584,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2026-01-21",19.36,19.75,18.836,19.32,-0.31,82300,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-01-20",19.81,20.02,19.15,19.38,-1.65,-7.85,114000,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-01-16",20.77,21.179,20.446,21.030001,0.33,1.59,104400,{"date":1613,"open":1614,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-01-15",22.059999,20.61,20.7,-1.75,-7.8,99000,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1328,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2026-01-14",22.64,23.191,22.242,22.45,1.63,77900,{"date":1629,"open":1630,"high":1631,"low":1630,"close":1632,"change":1140,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2026-01-13",21.23,22.43,22.09,4.05,68600,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1630,"change":1305,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1630},"2026-01-12",20.96,21.58,20.67,0.19,79800,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":628,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2026-01-09",21.8,21.85,20.75,21.19,-2.35,107700,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":263,"percent_change":229,"volume":1656,"transactions":9,"vwap":1655},"2026-01-08",21.64,22.155,21.37,21.7,53200,{"date":1658,"open":1659,"high":1659,"low":1660,"close":1661,"change":1344,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2026-01-07",22.12,21.16,21.75,-2.16,53500,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":302,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2026-01-06",22.84,22.9,21.73,22.23,-1.81,91000,{"date":1673,"open":1674,"high":1675,"low":1674,"close":1622,"change":1676,"percent_change":310,"volume":1677,"transactions":9,"vwap":1622},"2026-01-05",21.76,23.09,1.69,93000,{"date":1679,"open":1680,"high":1660,"low":1681,"close":1682,"change":384,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2026-01-02",20.38,19.86,20.95,5.49,70000,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1681,"change":818,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1681},"2025-12-31",20.4,20.51,19.857,-2.84,84700,{"date":1693,"open":1639,"high":1694,"low":1695,"close":1695,"change":737,"percent_change":837,"volume":1696,"transactions":9,"vwap":1695},"2025-12-30",20.944,20.44,96100,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1699,"change":818,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1699},"2025-12-29",20.74,21.33,20.6,-2.72,77500,{"date":1705,"open":1706,"high":1706,"low":1707,"close":1708,"change":497,"percent_change":610,"volume":1709,"transactions":9,"vwap":1708},"2025-12-26",21.66,20.867,21.32,98700,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":757,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-12-24",21.65,21.675,21.3,21.56,-1.28,36400,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1132,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-12-23",21.99,22.07,21.48,21.84,-2.98,117900,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":538,"percent_change":693,"volume":1732,"transactions":9,"vwap":1731},"2025-12-22",22.81,23.15,22.4,22.51,120200,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-12-19",22.55,22.62,22.030001,22.48,0.62,2.84,229300,{"date":1743,"open":1744,"high":1745,"low":1645,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2025-12-18",23.37,23.63,21.86,-0.62,-2.76,286000,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1738,"change":891,"percent_change":1570,"volume":1755,"transactions":9,"vwap":1738},"2025-12-17",23.41,24.1,22.36,193500,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1758,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1758},"2025-12-16",23.39,23.78,23.13,0.37,1.61,78800,{"date":1765,"open":1766,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-12-15",25.030001,22.76,23.02,-2.37,-9.33,124000,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":508,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-12-12",25.86,26.48,24.93,25.39,-1.05,228300,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":676,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-12-11",25.47,25.81,24.66,25.66,-2.47,202800,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":843,"percent_change":211,"volume":1794,"transactions":9,"vwap":1793},"2025-12-10",26.1,26.75,25.87,26.31,177400,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-12-09",25.73,27.364,25.4,26.6,0.43,1.64,157700,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":507,"percent_change":751,"volume":1810,"transactions":9,"vwap":1809},"2025-12-08",26.0049992,26.4,25.777,26.17,119700,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":302,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-12-05",26.25,26.51,25.59,26.19,-1.54,114200,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1800,"change":444,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1800},"2025-12-04",26.56,27.3,26.34,-1.26,62300,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-12-03",26,27.030001,25.5,26.94,1.52,5.98,60800,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1839,"change":127,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-12-02",25.76,26.42,25.42,1.6,87700,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-12-01",25.12,25.65,24.13,25.02,-1.738,-6.5,129400,{"date":1852,"open":1853,"high":1854,"low":1823,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-11-28",26.9,27.45,26.758,0.998,3.87,83700,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1837,"change":1243,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1837},"2025-11-26",24.71,25.935,24.57,4.76,88800,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1869,"change":1871,"percent_change":220,"volume":1872,"transactions":9,"vwap":1869},"2025-11-25",23.87,24.59,23,-0.09,63700,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-11-24",23.51,24.94,23.348,24.68,1.33,5.7,80800,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1328,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-11-21",23.67,23.915,22.24,23.35,1.57,332500,{"date":1891,"open":1837,"high":1892,"low":1893,"close":1894,"change":230,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-11-20",26.025,22.83,22.99,-9.31,212400,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":628,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-11-19",25.85,25.981,24.145,25.35,-1.97,157400,{"date":1906,"open":1907,"high":1831,"low":1907,"close":1774,"change":1908,"percent_change":1098,"volume":1850,"transactions":9,"vwap":1774},"2025-11-18",25.79,-0.25,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-11-17",27.23,27.785,25.461,26.11,-2.75,-9.53,195400,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":147,"volume":1925,"transactions":9,"vwap":1923},"2025-11-14",27.02,29.885,26.96,28.86,0.11,161700,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-11-13",31.18,31.37,28.5,28.75,-2.67,-8.5,196100,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":636,"percent_change":107,"volume":1941,"transactions":9,"vwap":1940},"2025-11-12",32.07,32.33,31.148,31.42,151200,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":997,"volume":1949,"transactions":9,"vwap":1947},"2025-11-11",32.47,33,31.39,31.4,-1.71,167100,{"date":1951,"open":1952,"high":1953,"low":1944,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-11-10",33.86,34.02,33.11,0.57,1.75,146900,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-11-07",30.030001,32.73,29.26,32.54,1.72,5.58,243400,{"date":1968,"open":1969,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-11-06",33.64,30.71,30.82,-3.13,-9.22,202700,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1888,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-11-05",33.38,34.5,32.845,33.95,4.85,131700,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-11-04",34,34.61,32.34,32.38,-3.01,-8.51,222200,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-11-03",36.74,36.92,34.8,35.39,-2.41,-6.38,249600,{"date":2002,"open":2003,"high":2004,"low":2003,"close":2005,"change":1155,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-10-31",36.82,40.02,37.8,5.38,294900,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-10-30",37.5,37.65,35.72,35.87,-2.58,-6.71,149100,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-10-29",39.65,39.816,37.9,38.45,-0.75,-1.91,113100,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2030,"change":2031,"percent_change":1769,"volume":2032,"transactions":9,"vwap":2030},"2025-10-28",40.35,40.925,39.2,-0.95,129100,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":454,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2038},"2025-10-27",40.41,41.603,39.61,40.15,1.16,226100,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-10-24",37,39.988,36.91,39.69,4.18,11.77,210700,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":142,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-10-23",35.55,36.19,34.92,35.51,0.91,107600,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-10-22",36.97,37.02,33.9,35.19,-2.43,-6.46,207200,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-10-21",38.11,38.38,37.2,37.62,-0.55,-1.44,124400,{"date":2077,"open":2078,"high":2037,"low":2079,"close":2080,"change":107,"percent_change":189,"volume":2081,"transactions":9,"vwap":2080},"2025-10-20",38.13,37.81,38.17,165300,{"date":2083,"open":2084,"high":2069,"low":2085,"close":2069,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2069},"2025-10-17",35.86,35.6,0.8,2.14,236400,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-10-16",38.48,38.95,37.09,37.31,-0.84,-2.2,179500,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":1313,"percent_change":1382,"volume":2104,"transactions":9,"vwap":2103},"2025-10-15",39.46,39.63,37.63,38.15,176900,{"date":2106,"open":2107,"high":2108,"low":2021,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-10-14",38.79,40.445,38.87,-3.33,-7.89,193900,{"date":2114,"open":2115,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":636,"volume":2119,"transactions":9,"vwap":2117},"2025-10-13",43.33,40.415,42.2,0.01,276000,{"date":2121,"open":2122,"high":25,"low":2123,"close":2124,"change":2125,"percent_change":1895,"volume":2126,"transactions":9,"vwap":2124},"2025-10-10",46.58,41.44,42.19,-4.33,444200,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":772,"percent_change":618,"volume":2133,"transactions":9,"vwap":2132},"2025-10-09",46.16,47.18,45.82,46.52,179800,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":1802,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-10-08",45.38,46.94,44.905,46.42,3.66,173800,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-10-07",46.3,46.565,43.07,44.78,-1.62,-3.49,316500,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":930,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-10-06",46.82,47.21,45.56,46.4,1.05,264600,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-10-03",45.18,46.48,44.676,45.92,0.93,2.07,463600,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":720,"volume":2175,"transactions":9,"vwap":2173},"2025-10-02",42.57,45.48,42.49,44.99,3.62,358100,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":973,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-10-01",40.97,41.84,40.51,41.37,3.27,327800,{"date":2185,"open":2186,"high":2187,"low":2186,"close":2188,"change":1801,"percent_change":384,"volume":2189,"transactions":9,"vwap":2188},"2025-09-30",39.099998,40.18,40.060001,237000,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2101,"change":1626,"percent_change":415,"volume":2195,"transactions":9,"vwap":2101},"2025-09-29",37.25,39.64,37.099998,529100,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-09-26",37.45,38.16,36.54,38,0.88,2.37,367100,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-09-25",38.31,38.69,36.65,37.12,-2.22,-5.64,200100,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-09-24",39.66,40.080002,39.225,39.34,0.21,0.54,185000,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-09-23",41.16,41.265,38.72,39.13,-1.58,-3.88,389200,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-09-22",41.17,41.431,40.31,40.71,-2.24,-5.22,158500,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":1410,"volume":2248,"transactions":9,"vwap":2246},"2025-09-19",43.19,44.02,42.29,42.95,-0.21,154500,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-09-18",40.63,44.42,40.23,43.16,3.35,8.41,235800,{"date":2259,"open":2260,"high":2261,"low":2208,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-09-17",40.6,40.943,39.81,-1.02,-2.5,142200,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":1123,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2271},"2025-09-16",41.41,41.565,39.89,40.83,0.34,157600,{"date":2275,"open":2276,"high":2277,"low":2270,"close":2278,"change":823,"percent_change":2263,"volume":2279,"transactions":9,"vwap":2278},"2025-09-15",40.14,40.89,40.69,145700,{"date":2281,"open":2282,"high":2282,"low":2260,"close":2283,"change":1554,"percent_change":22,"volume":2284,"transactions":9,"vwap":2283},"2025-09-12",41.88,41.11,279300,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":82,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2290},"2025-09-11",40.44,41.49,40,41.27,3.36,252500,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":813,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2298},"2025-09-10",40.95,41.736,39.56,39.93,-1.31,136100,{"date":2302,"open":2303,"high":2304,"low":2303,"close":2305,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2305},"2025-09-09",38.22,40.53,40.46,2.53,6.67,210400,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":850,"percent_change":751,"volume":2315,"transactions":9,"vwap":2314},"2025-09-08",37.75,38.55,37.165,37.93,160800,{"date":2317,"open":2318,"high":2319,"low":2045,"close":2320,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2320},"2025-09-05",40.0099983,40.235,37.96,-1.17,-2.99,167900,{"date":2325,"open":2326,"high":2327,"low":2103,"close":2228,"change":2328,"percent_change":2329,"volume":1858,"transactions":9,"vwap":2228},"2025-09-04",38.42,39.19,0.67,1.74,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":444,"volume":2337,"transactions":9,"vwap":2335},"2025-09-03",38.89,39.25,38.269,38.46,-0.13,81500,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2343},"2025-09-02",38.049999,39.553,37.37,38.59,-0.82,-2.08,104800,{"date":2348,"open":2216,"high":2349,"low":2350,"close":2351,"change":1298,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2351},"2025-08-29",39.92,38.834,39.41,-1.35,65200,{"date":2355,"open":2356,"high":2357,"low":2216,"close":2358,"change":1554,"percent_change":712,"volume":2359,"transactions":9,"vwap":2358},"2025-08-28",40.64,41.12,39.95,65000,{"date":2361,"open":148,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2364},"2025-08-27",40.514,39.672,40.11,0.05,0.12,62200,{"date":2369,"open":2370,"high":2188,"low":2371,"close":2188,"change":777,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2188},"2025-08-26",39.37,38.75,1.11,105600,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":1690,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2379},"2025-08-25",40.61,41.099998,39.5,39.62,-6.69,150900,{"date":2383,"open":2351,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2025-08-22",42.8,39.036999,42.46,3.13,7.96,130300,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":1266,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2395},"2025-08-21",39.57,39.94,39.145,39.33,-1.72,96300,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2004,"change":152,"percent_change":2202,"volume":2403,"transactions":9,"vwap":2004},"2025-08-20",39.86,40.17,37.88,116000,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":704,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2409},"2025-08-19",42.59,42.83,39.55,39.67,-6.97,111800,{"date":2413,"open":2414,"high":2415,"low":2287,"close":2416,"change":2417,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2416},"2025-08-18",41.28,43.14,42.64,-0.6,-1.39,159100,{"date":2421,"open":2422,"high":2422,"low":2423,"close":2424,"change":72,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2424},"2025-08-15",44.060001,42.75,43.24,-2.44,89000,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":879,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2432},"2025-08-14",43.64,44.66,42.652,44.32,-1.01,100900,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2440},"2025-08-13",44.67,47.61,43.81,44.77,0.89,2.03,81900,{"date":2445,"open":2173,"high":2173,"low":2446,"close":2447,"change":454,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2447},"2025-08-12",42.66,43.88,1.06,72400,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2455},"2025-08-11",43.87,45.66,43.4,43.42,1.025,2.42,105200,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":2465,"percent_change":843,"volume":2466,"transactions":9,"vwap":2464},"2025-08-08",42.47,42.85,40.9,42.395,-0.125,155700,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":973,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2472},"2025-08-07",42.55,43.639,41.825,42.52,3.18,119300,{"date":2476,"open":2028,"high":2477,"low":2478,"close":2479,"change":1140,"percent_change":1471,"volume":2480,"transactions":9,"vwap":2479},"2025-08-06",41.46,39.59,41.21,82100,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2028,"change":2486,"percent_change":2487,"volume":1284,"transactions":9,"vwap":2028},"2025-08-05",41.93,42.637,40.22,-3.42,-7.81,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":112,"percent_change":507,"volume":2494,"transactions":9,"vwap":2493},"2025-08-04",43.97,44.434,42.475,43.77,137300,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2500},"2025-08-01",47.41,47.63,43,43.78,-11.07,-20.18,265900,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":2118,"percent_change":636,"volume":2510,"transactions":9,"vwap":2509},"2025-07-31",55.79,56.36,54.79,54.85,122600,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":773,"percent_change":2517,"volume":1641,"transactions":9,"vwap":2516},"2025-07-30",55.77,56.23,54,54.84,1.99,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2523},"2025-07-29",55.95,56.02,52.701,53.77,-1.4,-2.54,132500,{"date":2528,"open":2529,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2531},"2025-07-28",57.92,54.38,55.17,-3.135,-5.38,189400,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":2541,"percent_change":344,"volume":2542,"transactions":9,"vwap":2540},"2025-07-25",58.44,59.187,57.25,58.305,-0.965,190000,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":1231,"percent_change":666,"volume":2549,"transactions":9,"vwap":2548},"2025-07-24",60.52,60.66,58.654,59.27,56600,{"date":2551,"open":2552,"high":2552,"low":2553,"close":2554,"change":2433,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2554},"2025-07-23",59.96,57.5,59.46,-1.67,65500,{"date":2558,"open":2559,"high":2559,"low":2560,"close":2561,"change":1397,"percent_change":498,"volume":2562,"transactions":9,"vwap":2561},"2025-07-22",63.49,59.083,60.47,134800,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":498,"volume":2570,"transactions":9,"vwap":2568},"2025-07-21",64.72,66.38,62.18,62.46,-2.06,133200,{"date":2572,"open":2573,"high":176,"low":2574,"close":2575,"change":1802,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2575},"2025-07-18",64.49,62,64.52,2.61,109000,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2583},"2025-07-17",60.79,63.67,60,62.88,2.48,4.11,70300,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":2593,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2592},"2025-07-16",59.62,61.82,59.51,60.4,1.7,2.9,54300,{"date":2597,"open":2598,"high":2599,"low":37,"close":2600,"change":2601,"percent_change":344,"volume":2602,"transactions":9,"vwap":2600},"2025-07-15",59.37,60.82,58.7,-0.97,42900,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":777,"percent_change":159,"volume":2609,"transactions":9,"vwap":2608},"2025-07-14",59.71,60.5,58.91,59.67,74800,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":1489,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2615},"2025-07-11",59.95,60.74,57.765,59.23,-0.79,102800,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2621,"change":2623,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2621},"2025-07-10",56.76,59.7,56.49,2.74,4.81,67700,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2629,"change":2291,"percent_change":2631,"volume":2337,"transactions":9,"vwap":2629},"2025-07-09",54.26,56.96,53.42,6.27,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":823,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2637},"2025-07-08",54.8,55.969,52.54,53.6,-0.78,64300,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":22,"percent_change":1313,"volume":1763,"transactions":9,"vwap":2645},"2025-07-07",53.38,55.068001,52.74,54.02,{"date":2647,"open":2637,"high":2648,"low":2649,"close":2650,"change":1061,"percent_change":1061,"volume":2651,"transactions":9,"vwap":2650},"2025-07-03",54.809,53.31,54.41,64200,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2650,"change":2657,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2650},"2025-07-02",51.93,54.821,51.8,3.68,7.25,45800,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":2666,"percent_change":2667,"volume":2595,"transactions":9,"vwap":2665},"2025-07-01",51.79,54.060001,50.69,50.73,-2.96,-5.51,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":2674,"percent_change":2569,"volume":2675,"transactions":9,"vwap":2673},"2025-06-30",55.09,55.49,53.32,53.69,-1.13,92300,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":1203,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2681},"2025-06-27",58.09,58.26,53.85,54.82,-7.08,127300,{"date":2685,"open":2686,"high":2582,"low":2686,"close":2687,"change":2688,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2687},"2025-06-26",55.080002,59,3.63,6.56,72500,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":2442,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2696},"2025-06-25",56.42,57.75,53.34,55.37,3.81,78900,{"date":2700,"open":2701,"high":2702,"low":2701,"close":2695,"change":2703,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2695},"2025-06-24",47.86,54.080002,6.639,14.22,79100,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":2712,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2711},"2025-06-23",45.79,47.91,44.63,46.701,-0.559,-1.18,36700,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":2721,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2720},"2025-06-20",46.25,47.45,45.6,47.26,2.32,5.16,43400,{"date":2725,"open":2726,"high":2727,"low":2726,"close":2728,"change":2729,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2728},"2025-06-18",37.49,45.585,44.94,7.24,19.2,79700,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":2738,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2737},"2025-06-17",38.2,38.6,36.8,37.7,-1.34,-3.43,37300,{"date":2742,"open":2209,"high":2743,"low":2744,"close":2745,"change":2594,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2745},"2025-06-16",39.24,36.3,39.040001,8.02,31200,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2751,"change":594,"percent_change":322,"volume":2753,"transactions":9,"vwap":2751},"2025-06-13",35.29,36.14,34.78,69000,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":2396,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2759},"2025-06-12",36.93,36.94,35.584,35.85,-4.58,23000,{"date":2763,"open":2764,"high":2765,"low":2094,"close":2766,"change":2095,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2766},"2025-06-11",38.85,39.174,37.57,-2.19,14300,{"date":2770,"open":2771,"high":2379,"low":2201,"close":2772,"change":666,"percent_change":904,"volume":2773,"transactions":9,"vwap":2772},"2025-06-10",39.15,38.41,15900,{"date":2775,"open":2776,"high":2777,"low":2021,"close":2778,"change":137,"percent_change":2779,"volume":2780,"transactions":9,"vwap":2778},"2025-06-09",38.66,38.861,38.73,1.73,20700,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":2787,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2786},"2025-06-06",37.97,38.7,37.883,38.07,1.28,3.48,23600,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2795,"change":1903,"percent_change":965,"volume":2796,"transactions":9,"vwap":2795},"2025-06-05",39.72,40.33,36.59,36.79,33900,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":2803,"percent_change":1382,"volume":2804,"transactions":9,"vwap":2802},"2025-06-04",39.23,39.7,38.64,38.76,-0.73,27800,{"date":2806,"open":2072,"high":2046,"low":2094,"close":2807,"change":2808,"percent_change":1833,"volume":2809,"transactions":9,"vwap":2807},"2025-06-03",39.49,2.23,22900,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":1489,"percent_change":2816,"volume":2817,"transactions":9,"vwap":2815},"2025-06-02",37.47,37.48,36.78,37.26,-1.25,25400,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2823,"change":1489,"percent_change":2824,"volume":2825,"transactions":9,"vwap":2823},"2025-05-30",37.85,38.33,37.33,37.73,-1.23,47600,{"date":2827,"open":2828,"high":2828,"low":2829,"close":2734,"change":2601,"percent_change":2830,"volume":2831,"transactions":9,"vwap":2734},"2025-05-29",40.09,37.92,-2.48,20000,{"date":2833,"open":2123,"high":2123,"low":2834,"close":2834,"change":2835,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2834},"2025-05-28",39.17,-2.345,-5.65,22700,{"date":2839,"open":2840,"high":2840,"low":2414,"close":2841,"change":2842,"percent_change":757,"volume":2843,"transactions":9,"vwap":2841},"2025-05-27",42.15,41.515,-0.118,22800,{"date":2845,"open":2846,"high":2847,"low":2848,"close":2849,"change":2850,"percent_change":2851,"volume":2852,"transactions":9,"vwap":2849},"2025-05-23",41.61,42.099998,41.185,41.633,-1.757,-4.05,26600,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2858,"change":2859,"percent_change":2860,"volume":2861,"transactions":9,"vwap":2858},"2025-05-22",41.82,44.35,41.55,43.39,2.59,6.35,12900,{"date":2863,"open":2864,"high":2423,"low":2237,"close":2865,"change":879,"percent_change":211,"volume":2866,"transactions":9,"vwap":2865},"2025-05-21",41.18,40.8,13900,{"date":2868,"open":2869,"high":2870,"low":2871,"close":2872,"change":22,"percent_change":2873,"volume":2874,"transactions":9,"vwap":2872},"2025-05-20",41.67,41.995,40.39,41.25,-0.94,15000,{"date":2876,"open":2864,"high":2877,"low":2864,"close":2878,"change":891,"percent_change":2879,"volume":2880,"transactions":9,"vwap":2878},"2025-05-19",42.21,41.64,-2.14,17600,{"date":2882,"open":2883,"high":2254,"low":2883,"close":2469,"change":2884,"percent_change":2885,"volume":2886,"transactions":9,"vwap":2469},"2025-05-16",39.78,4.121,10.72,30500,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2892,"change":2893,"percent_change":2894,"volume":2895,"transactions":9,"vwap":2892},"2025-05-15",40.84,40.93,38.080002,38.429,-3.595,-8.55,32500,{"date":2897,"open":2898,"high":2899,"low":2900,"close":2901,"change":2902,"percent_change":2903,"volume":2904,"transactions":9,"vwap":2901},"2025-05-14",40.875,42.17,40.585,42.023998,1.094,2.67,32700,{"date":2906,"open":2907,"high":2908,"low":2907,"close":2890,"change":2909,"percent_change":2910,"volume":2911,"transactions":9,"vwap":2890},"2025-05-13",36.5,41.33,9.267,29.27,34700,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2917,"change":2918,"percent_change":2919,"volume":2920,"transactions":9,"vwap":2917},"2025-05-12",32.14,32.72,31.522,31.663,0.913,2.97,19000,{"date":2922,"open":2923,"high":2924,"low":2925,"close":2926,"change":2927,"percent_change":2928,"volume":2929,"transactions":9,"vwap":2926},"2025-05-09",31.72,33.125,30.607,30.75,-1.328,-4.14,28400,{"date":2931,"open":2932,"high":2915,"low":2933,"close":2934,"change":2935,"percent_change":2936,"volume":2937,"transactions":9,"vwap":2934},"2025-05-08",31.94,31.579,32.077999,1.876,6.21,15500,{"date":2939,"open":2940,"high":2940,"low":2941,"close":2942,"change":2943,"percent_change":1483,"volume":2944,"transactions":9,"vwap":2942},"2025-05-07",30.93,29.8,30.202,-0.267,19100,{"date":2946,"open":2947,"high":2948,"low":2949,"close":2950,"change":2951,"percent_change":211,"volume":2952,"transactions":9,"vwap":2950},"2025-05-06",29.9,30.617,29.77,30.469,-0.336,11100,{"date":2954,"open":2955,"high":2956,"low":2957,"close":2958,"change":2959,"percent_change":2960,"volume":2789,"transactions":9,"vwap":2958},"2025-05-05",31.25,31.52,30.65,30.805,-1.445,-4.48,{"date":2962,"open":1988,"high":2963,"low":2964,"close":2965,"change":2966,"percent_change":2967,"volume":2968,"transactions":9,"vwap":2965},"2025-05-02",33.02,31.99,32.25,0.495,1.56,36900,{"date":2970,"open":2971,"high":2972,"low":2973,"close":2973,"change":2974,"percent_change":712,"volume":2975,"transactions":9,"vwap":2973},"2025-05-01",32.9,32.95,31.755,-0.128,7200,{"date":2977,"open":2978,"high":2979,"low":1970,"close":2979,"change":2980,"percent_change":2981,"volume":2982,"transactions":9,"vwap":2979},"2025-04-30",31.46,31.883,-0.709,-2.18,8700,{"date":2984,"open":2985,"high":2986,"low":2985,"close":2987,"change":2988,"percent_change":777,"volume":2989,"transactions":9,"vwap":2987},"2025-04-29",32.080002,32.75,32.592,0.142,8100,{"date":2991,"open":2992,"high":2993,"low":2994,"close":2995,"change":2824,"percent_change":2996,"volume":2997,"transactions":9,"vwap":2995},"2025-04-28",32.94,32.99,31.329,32.45,-3.65,22000,{"date":2999,"open":2993,"high":3000,"low":3001,"close":3002,"change":384,"percent_change":3003,"volume":3004,"transactions":9,"vwap":3002},"2025-04-25",33.919,32.655,33.68,3.34,20200,{"date":3006,"open":3007,"high":3008,"low":3009,"close":3008,"change":2779,"percent_change":3010,"volume":3011,"transactions":9,"vwap":3008},"2025-04-24",30.68,32.59,30.67,5.61,6600,{"date":3013,"open":3014,"high":3015,"low":3016,"close":3017,"change":784,"percent_change":3018,"volume":2989,"transactions":9,"vwap":3017},"2025-04-23",31.739,32.0099983,30.74,30.86,2.8,{"date":180,"open":3020,"high":3021,"low":3020,"close":3022,"change":3023,"percent_change":3024,"volume":3025,"transactions":9,"vwap":3022},27.8,30.48,30.02,2.22,7.99,13100]