[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MSFW":3,"homepage-market-summary":30,"stock-historical-MSFW":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MSFW","2026-10-05",{"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 MSFT WeeklyPay ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":5},39.3034,13.23738,"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},33.68,33.64,33.88,33.3398,33.0311,0.6489,1.96,10768.497299,48.92,22.97,18063.925584326695,41.3,302,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":29,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},1,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},55.97,17072,5155745.321666,-33.62,"2025-07-24",[182,185,194,204,215,225,236,247,257,268,277,287,296,306,316,326,335,344,352,362,372,382,393,402,412,422,431,442,450,459,469,479,487,495,506,517,527,536,545,554,563,572,581,590,600,610,620,631,642,653,662,672,682,692,702,712,723,733,742,751,761,767,773,779,788,796,803,808,814,822,830,837,843,851,858,863,871,880,889,896,904,913,922,930,939,946,955,963,971,980,989,997,1006,1014,1023,1031,1037,1046,1053,1060,1068,1076,1085,1092,1098,1106,1113,1122,1127,1136,1145,1154,1162,1169,1177,1184,1192,1201,1209,1216,1222,1228,1236,1243,1250,1257,1264,1270,1278,1285,1293,1301,1306,1313,1320,1327,1333,1339,1346,1353,1360,1367,1374,1381,1386,1393,1400,1406,1412,1420,1428,1434,1441,1447,1453,1459,1465,1472,1477,1484,1488,1495,1504,1510,1517,1522,1527,1533,1540,1547,1551,1557,1565,1572,1579,1588,1597,1605,1612,1620,1627,1635,1643,1650,1657,1664,1671,1680,1688,1695,1701,1707,1714,1720,1727,1733,1740,1749,1755,1763,1770,1777,1785,1792,1798,1805,1811,1818,1824,1829,1836,1843,1849,1855,1861,1867,1872,1879,1886,1893,1900,1906,1914,1921,1928,1936,1943,1951,1959,1966,1973,1981,1989,1998,2003,2011,2018,2024,2031,2038,2044,2049,2055,2064,2071,2079,2086,2093,2099,2105,2112,2118,2123,2130,2138,2144,2150,2157,2164,2169,2175,2181,2188,2194,2197,2203,2209,2217,2224,2228,2234,2240,2246,2252,2258,2265,2273,2281,2289,2294,2301,2308,2316,2322,2329,2336,2342,2350,2356,2364,2371,2379,2385,2392,2398,2406,2414,2420,2426,2434,2440,2447],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},243,33.5716,{"date":186,"open":187,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",33.27,32.75,0.3056,0.93,8805.262904,223,32.9291,{"date":195,"open":196,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",33.13,33.23,32.7255,-0.0538,-0.16,7417.401709,146,32.9232,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",32.8,33.25,32.76,32.7793,0.3593,1.11,7977.87533,245,33.032,{"date":216,"open":217,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",32.58,32.04,32.42,-0.0829,-0.26,4427.946398,179,32.3597,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-28",32.22,32.7699,31.99,32.5029,-0.7171,-2.16,7847.111919,211,32.3203,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-25",31.79,33.3,31.77,33.22,1.4065,4.42,9428.867206,278,32.9778,{"date":248,"open":249,"high":250,"low":251,"close":250,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-24",31.33,31.8135,31.3,-0.1351,-0.42,10824.50164,216,31.5744,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-23",31.9937,32.35,31.68,31.9486,0.1876,0.59,4321.575376,183,31.9679,{"date":269,"open":270,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":245,"vwap":276},"2026-09-22",32.5,31.5,31.761,-0.2741,-0.86,7070.26472,31.924,{"date":278,"open":279,"high":280,"low":281,"close":280,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-21",31.5103,32.0351,31.34,0.9351,3.01,5329.925547,196,31.6589,{"date":288,"open":289,"high":289,"low":290,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-18",32.01,31.1,-0.8763,-2.74,122923.753676,238,31.1491,{"date":297,"open":298,"high":299,"low":300,"close":299,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",31.91,31.9763,31.738,0.6119,1.95,4602.654307,141,31.8301,{"date":307,"open":308,"high":309,"low":281,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",31.54,31.64,31.3644,-0.5441,-1.71,3636.197611,192,31.546,{"date":317,"open":318,"high":319,"low":320,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",32.18,32.21,31.9085,-0.6515,-2,5065.863659,194,32.0677,{"date":327,"open":328,"high":329,"low":328,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":314,"vwap":334},"2026-09-14",31.81,32.87,32.56,0.5492,1.72,9435.407229,32.3388,{"date":336,"open":337,"high":337,"low":338,"close":339,"change":340,"percent_change":162,"volume":341,"transactions":342,"vwap":343},"2026-09-11",32.13,31.84,32.0108,0.2782,5166.528427,185,31.9993,{"date":345,"open":281,"high":346,"low":281,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",31.7326,0.0813,0.26,3829.424356,170,31.6326,{"date":353,"open":354,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",31.815,31.55,31.6513,-0.149,-0.47,3618.036529,201,31.5947,{"date":363,"open":364,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",31.89,31.6345,31.8003,-0.7622,-2.34,4721.278461,271,31.7168,{"date":373,"open":374,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",33.45,32.5139,32.5625,-0.8267,-2.48,7801.268239,272,32.8477,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",33.2758,33.73,33.2498,33.3892,1.0752,3.33,10807.945,254,33.4386,{"date":394,"open":395,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":234,"vwap":401},"2026-09-02",32.61,32.15,32.314,-0.3417,-1.05,7698.354217,32.3662,{"date":403,"open":404,"high":405,"low":404,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",32.38,33.0103,32.6557,-0.5343,-1.61,2619.323663,182,32.686,{"date":413,"open":414,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",33.5,33.17,33.19,-0.6656,-1.97,7739.128555,251,33.3616,{"date":423,"open":416,"high":424,"low":416,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",34.0899,33.8556,0.6883,2.08,11648.221493,352,33.724,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",32.26,33.171,32.1,33.1673,0.6474,1.99,10005.649633,264,32.7755,{"date":443,"open":444,"high":445,"low":444,"close":445,"change":446,"percent_change":136,"volume":447,"transactions":448,"vwap":449},"2026-08-26",31.9,32.5199,0.419,2333.519331,186,32.2094,{"date":451,"open":452,"high":453,"low":355,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-25",31.75,32.1009,0.2647,0.83,6527.582123,248,31.826,{"date":460,"open":461,"high":229,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-24",31.52,31.49,31.8362,0.1821,0.58,9904.158877,202,31.7691,{"date":470,"open":471,"high":472,"low":471,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-21",31.35,31.751,31.6541,0.2413,0.77,7757.32449,221,31.6277,{"date":480,"open":308,"high":481,"low":482,"close":482,"change":483,"percent_change":86,"volume":484,"transactions":485,"vwap":486},"2026-08-20",31.63,31.4128,-0.2524,3056.484669,184,31.5412,{"date":488,"open":489,"high":444,"low":489,"close":490,"change":491,"percent_change":38,"volume":492,"transactions":493,"vwap":494},"2026-08-19",31.26,31.6652,0.2074,5250.404895,214,31.5501,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-18",31.41,31.585,31.3262,31.4578,0.1012,0.32,12445.726592,371,31.4719,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-17",32.08,32.2137,31.1901,31.3566,-1.4384,-4.39,20122.849434,423,31.474,{"date":518,"open":519,"high":520,"low":521,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-14",32.81,33.1413,32.795,-0.1218,-0.37,7274.509356,294,32.9229,{"date":528,"open":207,"high":207,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-13",32.68,32.9168,0.2768,0.85,6283.990622,195,32.9102,{"date":537,"open":538,"high":538,"low":330,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-12",32.85,32.64,-0.8698,-2.6,8342.544181,314,32.7529,{"date":546,"open":547,"high":548,"low":549,"close":548,"change":550,"percent_change":551,"volume":552,"transactions":525,"vwap":553},"2026-08-11",33.355,33.5098,33.24,-0.1302,-0.39,12244.872109,33.3708,{"date":555,"open":556,"high":557,"low":558,"close":18,"change":131,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-10",33.66,34.19,33.53,0.27,14753.016812,291,33.7701,{"date":564,"open":414,"high":565,"low":566,"close":567,"change":568,"percent_change":131,"volume":569,"transactions":570,"vwap":571},"2026-08-07",33.8,33.47,33.55,0.03,12783.469417,395,33.5533,{"date":573,"open":574,"high":575,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-06",32.49,33.52,0.9592,2.95,17371.329484,330,33.1536,{"date":582,"open":549,"high":549,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-05",32.39,32.5608,-0.2692,-0.82,20920.962922,403,32.6064,{"date":591,"open":592,"high":593,"low":592,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-04",31.85,33.35,32.83,0.3293,1.01,13172.923533,420,32.8643,{"date":601,"open":602,"high":603,"low":602,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-03",31.51,32.78,32.5007,1.7407,5.66,44476.042382,714,32.3495,{"date":611,"open":612,"high":613,"low":612,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-31",29.65,30.93,30.76,1.03,3.46,26651.080738,521,30.3643,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-30",29.3,30.2848,28.59,29.73,4.56,18.12,80612.739655,937,29.6398,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-29",25.06,25.9502,25.02,25.17,-0.171,-0.67,23575.79448,394,25.6564,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-28",25.46,25.79,25.23,25.341,0.3159,1.26,9314.767347,288,25.5357,{"date":654,"open":635,"high":655,"low":635,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-27",25.3945,25.0251,0.3851,1.56,4151.543324,242,25.1526,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":568,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-24",25,25.14,24.63,24.64,0.12,7101.171958,240,24.8069,{"date":673,"open":665,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-23",25.26,24.4799,24.61,-0.7202,-2.84,22331.148627,381,24.8752,{"date":683,"open":684,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-22",25.75,25.16,25.3302,-0.5498,-2.12,11083.617334,418,25.5275,{"date":693,"open":694,"high":695,"low":696,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-21",26.09,26.23,25.88,-0.3986,-1.52,8558.12933,311,26.0252,{"date":703,"open":704,"high":705,"low":704,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-20",25.36,26.28,26.2786,0.5186,2.01,6801.102873,261,25.9485,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-17",25.8,25.9621,25.48,25.76,-0.59,-2.24,11324.32379,337,25.7626,{"date":724,"open":725,"high":726,"low":645,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-16",26.22,26.57,26.35,0.4441,1.71,12445.880323,356,26.2789,{"date":734,"open":735,"high":736,"low":735,"close":737,"change":738,"percent_change":389,"volume":739,"transactions":740,"vwap":741},"2026-07-15",25.47,26.12,25.9059,0.8359,11382.729705,283,25.9336,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":358,"percent_change":748,"volume":749,"transactions":640,"vwap":750},"2026-07-14",24.91,25.3307,24.76,25.07,-1.84,10524.593965,25.0796,{"date":752,"open":753,"high":684,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-13",25.335,25.05,25.54,0.14,0.55,14426.721885,323,25.5276,{"date":762,"open":763,"high":763,"low":764,"close":765,"change":756,"percent_change":757,"volume":766,"transactions":9,"vwap":765},"2026-07-10",25.489,25.151,25.4,6700,{"date":768,"open":769,"high":770,"low":769,"close":674,"change":771,"percent_change":756,"volume":772,"transactions":9,"vwap":674},"2026-07-09",24.6,25.3,0.035,9800,{"date":774,"open":775,"high":770,"low":776,"close":777,"change":551,"percent_change":698,"volume":778,"transactions":9,"vwap":777},"2026-07-08",25.285,25.094,25.225,14700,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-07",25.9,26.17,25.61,25.615,0.13,0.51,16400,{"date":789,"open":716,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-06",25.637,25.22,25.485,-0.445,-1.72,17000,{"date":797,"open":716,"high":798,"low":716,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-02",26.075001,25.93,0.47,1.85,13600,{"date":804,"open":646,"high":781,"low":805,"close":644,"change":532,"percent_change":806,"volume":807,"transactions":9,"vwap":644},"2026-07-01",24.9,3.45,10000,{"date":809,"open":810,"high":676,"low":811,"close":676,"change":502,"percent_change":812,"volume":813,"transactions":9,"vwap":676},"2026-06-30",24.5,24.28,1.32,19200,{"date":815,"open":635,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-29",25.19,24.16,24.29,-0.38,-1.54,42500,{"date":823,"open":824,"high":825,"low":824,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-26",23.52,24.99,24.67,1.62,7.03,33900,{"date":831,"open":832,"high":832,"low":26,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-25",23.9,23.049999,-1.11,-4.59,24100,{"date":838,"open":676,"high":839,"low":817,"close":817,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":817},"2026-06-24",25.212,-0.76,-3.05,14600,{"date":844,"open":845,"high":846,"low":666,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-23",24.7,24.97,24.92,0.62,2.55,11300,{"date":852,"open":853,"high":765,"low":854,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-22",25.01,24.3,-1.068,-4.21,70600,{"date":859,"open":770,"high":735,"low":860,"close":861,"change":862,"percent_change":348,"volume":778,"transactions":9,"vwap":861},"2026-06-18",24.915,25.368,0.067,{"date":864,"open":865,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-17",26.29,25.25,25.301,-1.26,-4.74,12000,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-16",26.64,26.69,26.32,26.561,-0.439,-1.63,8400,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-15",26.75,27.145,26.693,27,0.635,2.41,25600,{"date":890,"open":891,"high":891,"low":892,"close":893,"change":894,"percent_change":131,"volume":895,"transactions":9,"vwap":893},"2026-06-12",26.52,25.78,26.365,0.024,8800,{"date":897,"open":874,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-11",26.7,26.01,26.341,-0.559,-2.08,16100,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-10",26.88,27.44,26.85,26.9,-0.553,-2.01,12500,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-09",27.85,28.15,27.040001,27.453,-0.617,-2.2,60700,{"date":923,"open":924,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-08",28.25,27.87,28.07,-0.762,-2.64,12200,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-05",29.72,29.813,28.63,28.832,-0.943,-3.17,23700,{"date":940,"open":941,"high":941,"low":612,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-04",30.35,29.775,0.069,0.23,8700,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-03",30.55,30.69,29.41,29.706,-1.114,-3.61,18400,{"date":956,"open":957,"high":328,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-02",31.29,30.81,30.82,-1.745,-5.36,33800,{"date":964,"open":965,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-01",32.9,32.33,32.565,0.905,2.86,36400,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-29",30.98,31.72,30.89,31.66,1.821,6.1,25400,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-28",29.26,30.030001,28.89,29.839,1.176,4.1,20000,{"date":990,"open":991,"high":984,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-27",28.49,28.39,28.663,-0.247,-0.85,17300,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-26",29.07,29.25,28.71,28.91,-0.44,-1.5,13300,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":523,"volume":1013,"transactions":9,"vwap":1011},"2026-05-22",29.52,29.83,29.31,29.35,-0.11,11900,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-21",29.8,29.91,29.192,29.46,-0.05,-0.17,27500,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":167,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-05-20",29.01,29.582,28.75,29.51,0.68,10900,{"date":1032,"open":1033,"high":1033,"low":1034,"close":1010,"change":819,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1010},"2026-05-19",30.22,29.17,-1.28,12100,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-18",29.585,29.849,29.1,29.69,0.02,0.07,18700,{"date":1047,"open":1041,"high":1048,"low":1041,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-15",30.34,29.67,0.949,3.3,54500,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":150,"volume":996,"transactions":9,"vwap":1058},"2026-05-14",28.24,28.87,27.98,28.721,0.333,{"date":1061,"open":1062,"high":991,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-13",28.1,28.09,28.388,-0.212,-0.74,57500,{"date":1069,"open":1070,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-12",29.09,28.51,28.6,-0.384,-1.32,18000,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-11",28.8,29,28.685,28.984,-0.411,-1.4,13400,{"date":1086,"open":1087,"high":1088,"low":982,"close":1089,"change":1090,"percent_change":1004,"volume":1091,"transactions":9,"vwap":1089},"2026-05-08",29.4,29.59,29.395,-0.449,58500,{"date":1093,"open":1094,"high":1048,"low":1094,"close":1095,"change":1096,"percent_change":438,"volume":1097,"transactions":9,"vwap":1095},"2026-05-07",29.71,29.844,0.583,16800,{"date":1099,"open":1072,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-06",29.57,28.56,29.261,0.189,0.65,12900,{"date":1107,"open":1108,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":912,"transactions":9,"vwap":1110},"2026-05-05",29.42,28.86,29.072001,-0.13,-0.45,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-04",29.14,29.86,29.13,29.202,-0.258,-0.88,14200,{"date":1123,"open":1079,"high":1042,"low":1079,"close":1019,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1019},"2026-05-01",0.52,1.8,14400,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-30",29.27,29.305,28.21,28.94,-1.434,-4.72,31900,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-29",30.46,30.51,30.2,30.374,-0.426,-1.38,10500,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-28",30.29,30.815,30.174,30.8,0.365,1.2,7600,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":870,"transactions":9,"vwap":1159},"2026-04-27",30.15,30.57,30,30.435,-0.185,-0.6,{"date":1163,"open":1164,"high":1165,"low":1158,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-24",30.23,30.62,0.709,2.37,16200,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1013,"transactions":9,"vwap":1174},"2026-04-23",29.9,30.505,29.592,29.911,-1.477,-4.71,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1180,"change":1182,"percent_change":849,"volume":1183,"transactions":9,"vwap":1180},"2026-04-22",30.85,31.388,30.72,0.78,8000,{"date":1185,"open":1033,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-21",30.88,30.075001,30.608,0.558,1.86,8600,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-20",30.31,30.45,29.976,30.049999,-0.633,-2.06,9000,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":944,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-04-17",30.74,31.38,30.58,30.683,0.76,29500,{"date":1210,"open":1211,"high":1138,"low":1009,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-16",30.36,30.453,0.747,2.51,24500,{"date":1217,"open":991,"high":1218,"low":991,"close":951,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":951},"2026-04-15",29.95,1.596,5.68,19900,{"date":1223,"open":1224,"high":1225,"low":1224,"close":1226,"change":615,"percent_change":1227,"volume":1005,"transactions":9,"vwap":1226},"2026-04-14",27.8,28.28,28.11,3.8,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":157,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-04-13",26.44,27.42,26.3,27.08,2.54,15700,{"date":1237,"open":1238,"high":908,"low":1239,"close":1240,"change":1241,"percent_change":274,"volume":1242,"transactions":9,"vwap":1240},"2026-04-10",26.77,26.4,26.41,-0.23,9100,{"date":1244,"open":1239,"high":1245,"low":1246,"close":873,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":873},"2026-04-09",26.665,26.131,-0.071,-0.27,13800,{"date":1251,"open":1252,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":101,"volume":1256,"transactions":9,"vwap":1254},"2026-04-08",27.65,26.53,26.711,0.148,14300,{"date":1258,"open":725,"high":1259,"low":1260,"close":1259,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1259},"2026-04-07",26.563,26.2,-0.076,-0.29,3300,{"date":1265,"open":898,"high":898,"low":1266,"close":1267,"change":1268,"percent_change":1003,"volume":1269,"transactions":9,"vwap":1267},"2026-04-06",26.45,26.639,-0.119,6800,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":596,"volume":1277,"transactions":9,"vwap":1275},"2026-04-02",26.14,26.76,26.049999,26.758,0.268,16500,{"date":1279,"open":1280,"high":1280,"low":1240,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-01",26.89,26.49,-0.02,-0.08,15400,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1227,"volume":1292,"transactions":9,"vwap":1290},"2026-03-31",26,26.66,25.89,26.51,0.97,44800,{"date":1294,"open":1295,"high":1296,"low":1297,"close":755,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":755},"2026-03-30",25.77,26.086,25.39,0.08,0.31,11600,{"date":1302,"open":1303,"high":1303,"low":644,"close":644,"change":1304,"percent_change":1305,"volume":945,"transactions":9,"vwap":644},"2026-03-27",25.95,-0.91,-3.45,{"date":1307,"open":874,"high":1308,"low":705,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-26",26.91,26.37,-0.43,-1.6,31100,{"date":1314,"open":1315,"high":1315,"low":1316,"close":1317,"change":1111,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-03-25",27.23,26.61,26.8,-0.48,9200,{"date":1321,"open":1322,"high":1322,"low":1323,"close":1324,"change":995,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-03-24",27.71,26.87,26.93,-3.06,10600,{"date":1328,"open":1329,"high":1131,"low":1330,"close":1331,"change":1111,"percent_change":358,"volume":1332,"transactions":9,"vwap":1331},"2026-03-23",27.95,27.754,27.78,15600,{"date":1334,"open":1335,"high":1335,"low":1331,"close":1336,"change":1337,"percent_change":418,"volume":1338,"transactions":9,"vwap":1336},"2026-03-20",28.19,27.91,-0.56,449400,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":87,"percent_change":1345,"volume":945,"transactions":9,"vwap":1344},"2026-03-19",28.57,28.61,28.362,28.47,-0.84,{"date":1347,"open":1348,"high":1070,"low":1349,"close":1001,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1001},"2026-03-18",29.030001,28.7,-0.68,-2.31,7100,{"date":1354,"open":1355,"high":1355,"low":1356,"close":1357,"change":1282,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-03-17",29.645,29.32,29.39,-0.07,4500,{"date":1361,"open":1362,"high":1363,"low":1364,"close":950,"change":756,"percent_change":1365,"volume":1366,"transactions":9,"vwap":950},"2026-03-16",29.37,29.463,29.049999,0.48,7000,{"date":1368,"open":1369,"high":1158,"low":1370,"close":1129,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1129},"2026-03-13",29.85,29.23,-0.62,-2.07,9400,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1378,"change":1379,"percent_change":1380,"volume":1200,"transactions":9,"vwap":1378},"2026-03-12",30.115,30.26,29.89,-0.25,-0.83,{"date":1382,"open":1383,"high":1383,"low":1158,"close":1384,"change":1358,"percent_change":1241,"volume":1385,"transactions":9,"vwap":1384},"2026-03-11",30.49,30.14,5100,{"date":1387,"open":1388,"high":1389,"low":1158,"close":1390,"change":1391,"percent_change":1392,"volume":1153,"transactions":9,"vwap":1390},"2026-03-10",30.1,30.4,30.21,-0.33,-1.08,{"date":1394,"open":1395,"high":1157,"low":1396,"close":1397,"change":1398,"percent_change":551,"volume":1399,"transactions":9,"vwap":1397},"2026-03-09",30.3,30.255,30.54,-0.12,4000,{"date":1401,"open":1150,"high":1402,"low":1403,"close":1403,"change":1404,"percent_change":1405,"volume":1084,"transactions":9,"vwap":1403},"2026-03-06",31.083,30.66,-0.28,-0.9,{"date":1407,"open":1408,"high":1409,"low":1408,"close":1409,"change":1410,"percent_change":332,"volume":1411,"transactions":9,"vwap":1409},"2026-03-05",30.37,30.94,0.522,15900,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":800,"volume":1419,"transactions":9,"vwap":1417},"2026-03-04",30.395,30.698,30.212,30.418,0.143,6500,{"date":1421,"open":1422,"high":1423,"low":1011,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-03",29.79,30.47,30.275,0.462,1.55,13200,{"date":1429,"open":1430,"high":1431,"low":1430,"close":933,"change":1432,"percent_change":1433,"volume":802,"transactions":9,"vwap":933},"2026-03-02",29.22,30.014999,0.373,1.27,{"date":1435,"open":1011,"high":1436,"low":1078,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-02-27",29.74,29.44,-0.811,-2.68,35300,{"date":1442,"open":1423,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":756,"volume":1191,"transactions":9,"vwap":1445},"2026-02-26",30.595,30.08,30.251,0.041,{"date":1448,"open":1449,"high":1390,"low":1449,"close":1390,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1390},"2026-02-25",29.2,1.14,3.92,9900,{"date":1454,"open":934,"high":1455,"low":1456,"close":999,"change":1457,"percent_change":1458,"volume":1030,"transactions":9,"vwap":999},"2026-02-24",29.15,28.45,0.41,1.43,{"date":1460,"open":1436,"high":1436,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":795,"transactions":9,"vwap":1462},"2026-02-23",28.65,28.66,-1.45,-4.82,{"date":1466,"open":1467,"high":1468,"low":1467,"close":1469,"change":1470,"percent_change":167,"volume":1471,"transactions":9,"vwap":1469},"2026-02-20",29.87,30.27,30.11,0.06,35500,{"date":1473,"open":1474,"high":1403,"low":1475,"close":1197,"change":1283,"percent_change":1248,"volume":1476,"transactions":9,"vwap":1197},"2026-02-19",30.32,29.99,18300,{"date":1478,"open":1479,"high":1195,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-02-18",30.018,30.13,0.24,0.8,29200,{"date":1485,"open":1444,"high":1444,"low":1486,"close":1378,"change":1161,"percent_change":418,"volume":1487,"transactions":9,"vwap":1378},"2026-02-17",29.77,20500,{"date":1489,"open":1490,"high":1491,"low":1474,"close":1383,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1383},"2026-02-13",30.65,30.75,-0.03,-0.1,21000,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-02-12",30.71,30.863,30.12,30.52,-0.15,-0.49,11200,{"date":1505,"open":1506,"high":1506,"low":1157,"close":1507,"change":1508,"percent_change":1509,"volume":1256,"transactions":9,"vwap":1507},"2026-02-11",31.051001,30.67,-0.95,-3,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1492,"volume":895,"transactions":9,"vwap":1515},"2026-02-10",32.060001,32.36,31.47,31.62,-0.01,{"date":1518,"open":1139,"high":1519,"low":1139,"close":481,"change":1520,"percent_change":1521,"volume":1036,"transactions":9,"vwap":481},"2026-02-09",31.69,1.07,3.5,{"date":1523,"open":1147,"high":1524,"low":1016,"close":1524,"change":475,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-02-06",30.56,2.58,19800,{"date":1528,"open":1529,"high":1529,"low":1042,"close":1422,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1422},"2026-02-05",31.25,-1.9,-6,28900,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1519,"change":1538,"percent_change":1539,"volume":979,"transactions":9,"vwap":1519},"2026-02-04",31.42,32.149,31.37,0.28,0.89,{"date":1541,"open":1542,"high":1542,"low":1543,"close":497,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":497},"2026-02-03",32.29,31.28,-1.13,-3.47,19700,{"date":1548,"open":239,"high":239,"low":270,"close":1549,"change":274,"percent_change":1550,"volume":1546,"transactions":9,"vwap":1549},"2026-02-02",32.54,-2.57,{"date":1552,"open":1553,"high":1553,"low":1554,"close":1555,"change":1379,"percent_change":1066,"volume":1556,"transactions":9,"vwap":1555},"2026-01-30",34.23,33.09,33.4,27300,{"date":1558,"open":1559,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-01-29",34.51,32.63,33.65,-4.67,-12.19,102600,{"date":1566,"open":1567,"high":1567,"low":1568,"close":1567,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1567},"2026-01-28",38.32,38,0.062,0.16,18500,{"date":1573,"open":1574,"high":1575,"low":1574,"close":1576,"change":1577,"percent_change":1578,"volume":988,"transactions":9,"vwap":1576},"2026-01-27",37.53,38.38,38.258,0.918,2.46,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-01-26",36.9,37.6,36.53,37.34,0.39,1.06,17200,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-01-23",35.75,37.41,35.6,36.95,1.45,4.08,34200,{"date":1598,"open":1599,"high":1600,"low":1599,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-01-22",35,35.65,35.5,0.575,1.65,7500,{"date":1606,"open":1607,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":850,"transactions":9,"vwap":1609},"2026-01-21",35.66,34.5,34.925,-0.957,-2.67,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1351,"volume":1619,"transactions":9,"vwap":1617},"2026-01-20",35.74,35.97,35.69,35.882,-0.848,5000,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1432,"percent_change":615,"volume":1626,"transactions":9,"vwap":1625},"2026-01-16",36.49,36.895,36.47,36.73,37400,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1269,"transactions":9,"vwap":1632},"2026-01-15",36.7,36.784,36.26,36.357,-0.183,-0.5,{"date":1636,"open":1637,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-01-14",37.399,36.4,36.54,-1.1,-2.92,7700,{"date":1644,"open":1645,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1332,"transactions":9,"vwap":1647},"2026-01-13",38.28,37.28,37.64,-0.63,-1.65,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":141,"percent_change":1120,"volume":1656,"transactions":9,"vwap":1655},"2026-01-12",38.5,38.6,38.26,38.27,8900,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":348,"volume":879,"transactions":9,"vwap":1662},"2026-01-09",38.22,38.66,38.049999,38.61,0.1,{"date":1665,"open":1666,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1183,"transactions":9,"vwap":1668},"2026-01-08",38.92,38.45,38.51,-0.563,-1.44,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-01-07",39.029999,39.585,39.021,39.073002,0.472,1.22,4700,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1683,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1683},"2026-01-06",38.0099983,38.601,37.84,0.601,1.58,6000,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1568,"change":1379,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1568},"2026-01-05",37.88,38.305,37.71,-0.65,11000,{"date":1696,"open":1697,"high":1697,"low":1568,"close":1698,"change":1699,"percent_change":1700,"volume":954,"transactions":9,"vwap":1698},"2026-01-02",39.32,38.25,-1.07,-2.72,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1697,"change":819,"percent_change":1706,"volume":1656,"transactions":9,"vwap":1697},"2025-12-31",39.71,39.73,39.31,-0.96,{"date":1708,"open":1709,"high":1710,"low":1709,"close":1711,"change":1712,"percent_change":785,"volume":1713,"transactions":9,"vwap":1711},"2025-12-30",39.66,39.895,39.7,0.05,28100,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1391,"percent_change":1380,"volume":895,"transactions":9,"vwap":1719},"2025-12-29",39.62,39.72,39.45,39.65,{"date":1721,"open":1722,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1501,"volume":1726,"transactions":9,"vwap":1724},"2025-12-26",40.025002,39.891,39.98,-0.06,6200,{"date":1728,"open":1724,"high":1729,"low":1724,"close":1730,"change":1731,"percent_change":1538,"volume":1732,"transactions":9,"vwap":1730},"2025-12-24",40.221,40.040001,0.11,2100,{"date":1734,"open":1735,"high":1736,"low":1735,"close":1737,"change":1738,"percent_change":1739,"volume":766,"transactions":9,"vwap":1737},"2025-12-23",39.83,40.07,39.93,0.17,0.43,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2025-12-22",39.86,39.932,39.63,39.76,-0.31,-0.77,6400,{"date":1750,"open":1751,"high":1752,"low":1735,"close":1736,"change":1753,"percent_change":348,"volume":1754,"transactions":9,"vwap":1736},"2025-12-19",40.22,40.232,0.105,58800,{"date":1756,"open":1757,"high":1758,"low":1757,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-12-18",39.5,40.29,39.965,0.795,2.03,8100,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":568,"percent_change":1298,"volume":1769,"transactions":9,"vwap":1768},"2025-12-17",39.16,39.51,39.12,39.17,11100,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":131,"percent_change":944,"volume":1776,"transactions":9,"vwap":1775},"2025-12-16",38.87,39.319,38.76,39.14,11800,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1748,"transactions":9,"vwap":1782},"2025-12-15",39.311,39.42,38.88,39.049999,-0.54,-1.36,{"date":1786,"open":1787,"high":1788,"low":1757,"close":1789,"change":1790,"percent_change":1791,"volume":772,"transactions":9,"vwap":1789},"2025-12-12",39.746,39.897,39.59,-0.51,-1.27,{"date":1793,"open":1794,"high":1795,"low":1794,"close":1796,"change":786,"percent_change":1797,"volume":1748,"transactions":9,"vwap":1796},"2025-12-11",39.58,40.35,40.099998,1.29,{"date":1799,"open":1800,"high":1800,"low":1801,"close":1789,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1789},"2025-12-10",40,39.43,-1.468,-3.58,21200,{"date":1806,"open":1807,"high":1808,"low":1807,"close":1808,"change":1809,"percent_change":786,"volume":1810,"transactions":9,"vwap":1808},"2025-12-09",40.83,41.057999,0.208,4300,{"date":1812,"open":1813,"high":1814,"low":1813,"close":1815,"change":1365,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-12-08",40.51,41.0050011,40.85,1.19,7200,{"date":1819,"open":1820,"high":1821,"low":146,"close":1821,"change":1481,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-12-05",40.28,40.37,0.6,10800,{"date":1825,"open":1826,"high":1826,"low":1735,"close":1827,"change":348,"percent_change":1104,"volume":1828,"transactions":9,"vwap":1827},"2025-12-04",40.3,40.13,10100,{"date":1830,"open":1742,"high":1831,"low":1717,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-12-03",40.4,39.87,-1.242,-3.02,9500,{"date":1837,"open":1838,"high":1839,"low":1838,"close":1840,"change":1841,"percent_change":475,"volume":1842,"transactions":9,"vwap":1840},"2025-12-02",40.95,41.37,41.112,0.313,5800,{"date":1844,"open":1845,"high":1845,"low":142,"close":1846,"change":1847,"percent_change":878,"volume":1848,"transactions":9,"vwap":1846},"2025-12-01",41.12,40.799,-0.674,6600,{"date":1850,"open":28,"high":1851,"low":28,"close":1852,"change":1853,"percent_change":1854,"volume":1153,"transactions":9,"vwap":1852},"2025-11-28",41.58,41.473,0.463,1.13,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1858,"change":45,"percent_change":1860,"volume":1828,"transactions":9,"vwap":1858},"2025-11-26",40.84,41.0099983,40.508,2.17,{"date":1862,"open":1719,"high":1863,"low":1864,"close":1863,"change":101,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-11-25",40.14,38.9,1.41,6900,{"date":1868,"open":1869,"high":1737,"low":1870,"close":1794,"change":1358,"percent_change":1871,"volume":945,"transactions":9,"vwap":1794},"2025-11-24",39.605,39.080002,-0.18,{"date":1873,"open":1874,"high":1874,"low":1875,"close":1719,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1719},"2025-11-21",40.53,39.57,-0.66,-1.64,229700,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1883,"change":1884,"percent_change":368,"volume":1885,"transactions":9,"vwap":1883},"2025-11-20",41.95,41.97,40.31,-0.965,27400,{"date":1887,"open":1888,"high":1889,"low":1858,"close":1890,"change":1891,"percent_change":1892,"volume":1866,"transactions":9,"vwap":1890},"2025-11-19",42.029999,42.062,41.275,-0.752,-1.79,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1834,"volume":1694,"transactions":9,"vwap":1898},"2025-11-18",42.23,42.571,41.25,42.027,-1.308,{"date":1901,"open":1902,"high":1903,"low":1902,"close":1904,"change":1905,"percent_change":399,"volume":945,"transactions":9,"vwap":1904},"2025-11-17",42.91,43.79,43.335,-0.459,{"date":1907,"open":1908,"high":1909,"low":1908,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-11-14",42.77,43.91,43.794,0.631,1.46,10700,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1918,"change":1919,"percent_change":748,"volume":1920,"transactions":9,"vwap":1918},"2025-11-13",43.96,43.965,43.163,-0.807,5200,{"date":1922,"open":1923,"high":1924,"low":1908,"close":1925,"change":1926,"percent_change":786,"volume":1927,"transactions":9,"vwap":1925},"2025-11-12",43.88,44.049999,43.97,0.222,9700,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1822,"volume":1935,"transactions":9,"vwap":1933},"2025-11-11",43.39,43.81,43.235,43.748,0.262,7400,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":801,"volume":1642,"transactions":9,"vwap":1941},"2025-11-10",42.92,43.57,42.83,43.486,0.791,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":141,"volume":1950,"transactions":9,"vwap":1948},"2025-11-07",42.76,42.89,42.43,42.695,-0.144,11500,{"date":1952,"open":1953,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-11-06",43.48,42.7,42.839,-1.019,-2.32,8300,{"date":1960,"open":1961,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1656,"transactions":9,"vwap":1963},"2025-11-05",44.57,43.75,43.858,-0.942,-2.1,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1969,"change":1971,"percent_change":1283,"volume":1972,"transactions":9,"vwap":1969},"2025-11-04",44.41,44.8,43.85,-0.035,14100,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1640,"volume":1980,"transactions":9,"vwap":1978},"2025-11-03",45.040001,45.5,44.56,44.835,-0.499,13700,{"date":1982,"open":1983,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-10-31",46.055,45,45.334,-0.836,-1.81,20600,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-10-30",46.99,47.12,45.65,46.17,-1.586,-3.32,29100,{"date":1999,"open":2000,"high":2000,"low":2001,"close":2002,"change":1501,"percent_change":1746,"volume":954,"transactions":9,"vwap":2002},"2025-10-29",48.23,47.271,47.756,{"date":2004,"open":2005,"high":25,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-10-28",48.65,47.86,47.906,1.286,2.76,16600,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":45,"volume":1005,"transactions":9,"vwap":2016},"2025-10-27",46.7,47,46.585,46.62,0.4,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":116,"percent_change":1207,"volume":1828,"transactions":9,"vwap":2023},"2025-10-24",46.12,46.3,45.98,46.22,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":1493,"volume":1191,"transactions":9,"vwap":2029},"2025-10-23",45.845,46.18,45.77,45.87,-0.045,{"date":2032,"open":2033,"high":2034,"low":2028,"close":2035,"change":2036,"percent_change":1104,"volume":2037,"transactions":9,"vwap":2035},"2025-10-22",45.95,46.41,45.915,0.295,24800,{"date":2039,"open":1976,"high":2040,"low":2041,"close":2042,"change":668,"percent_change":348,"volume":2043,"transactions":9,"vwap":2042},"2025-10-21",45.7,45.27,45.62,5900,{"date":2045,"open":2046,"high":2047,"low":2046,"close":1976,"change":2048,"percent_change":131,"volume":1604,"transactions":9,"vwap":1976},"2025-10-20",45.13,45.761,0.04,{"date":2050,"open":2051,"high":2028,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":1713,"transactions":9,"vwap":2052},"2025-10-17",44.9,45.46,0.115,0.25,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-10-16",45.33,45.66,45.18,45.345,-0.099,-0.22,5600,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":1404,"volume":1958,"transactions":9,"vwap":2069},"2025-10-15",45.85,45.94,45.292,45.444,-0.128,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2074,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2074},"2025-10-14",44.87,45.572,44.854,-0.465,-1.01,5400,{"date":2080,"open":2081,"high":2082,"low":2081,"close":2083,"change":2084,"percent_change":2085,"volume":1642,"transactions":9,"vwap":2083},"2025-10-13",45.922,46.25,46.036999,0.317,0.69,{"date":2087,"open":2088,"high":2014,"low":2089,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-10-10",46.79,45.72,-1.224,-2.61,12400,{"date":2094,"open":2014,"high":2095,"low":2096,"close":2097,"change":221,"percent_change":2098,"volume":1036,"transactions":9,"vwap":2097},"2025-10-09",47.051998,46.4,46.944,-0.55,{"date":2100,"open":2101,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":131,"volume":1200,"transactions":9,"vwap":2103},"2025-10-08",47.425,47.0099983,47.204,0.044,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":358,"percent_change":2111,"volume":1687,"transactions":9,"vwap":2110},"2025-10-07",47.32,47.558,46.87,47.16,-0.99,{"date":2113,"open":2034,"high":2114,"low":2034,"close":2115,"change":2116,"percent_change":708,"volume":2117,"transactions":9,"vwap":2115},"2025-10-06",47.85,47.63,0.94,34500,{"date":2119,"open":2120,"high":2121,"low":2120,"close":2122,"change":785,"percent_change":1538,"volume":850,"transactions":9,"vwap":2122},"2025-10-03",46.63,47.094002,46.69,{"date":2124,"open":2125,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":2129,"volume":802,"transactions":9,"vwap":2127},"2025-10-02",46.977,46.13,46.56,-0.536,-1.14,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":800,"volume":2137,"transactions":9,"vwap":2135},"2025-10-01",46.67,47.11,46.295,47.096001,0.221,7800,{"date":2139,"open":2140,"high":2141,"low":2140,"close":2141,"change":2142,"percent_change":2143,"volume":1366,"transactions":9,"vwap":2141},"2025-09-30",46.049999,46.875,0.389,0.84,{"date":2145,"open":2146,"high":2147,"low":2146,"close":2148,"change":2149,"percent_change":1298,"volume":1656,"transactions":9,"vwap":2148},"2025-09-29",46.0099983,46.606,46.486,0.036,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":532,"volume":1762,"transactions":9,"vwap":2155},"2025-09-26",46.101,46.77,45.971,46.45,0.392,{"date":2158,"open":2159,"high":2021,"low":2160,"close":2161,"change":2162,"percent_change":2163,"volume":1694,"transactions":9,"vwap":2161},"2025-09-25",46.060001,45.9,46.057999,-0.282,-0.61,{"date":2165,"open":2096,"high":2166,"low":2159,"close":2167,"change":2168,"percent_change":1493,"volume":1183,"transactions":9,"vwap":2167},"2025-09-24",46.564,46.34,-0.046,{"date":2170,"open":2171,"high":2171,"low":2126,"close":2172,"change":2173,"percent_change":834,"volume":2174,"transactions":9,"vwap":2172},"2025-09-23",46.98,46.386,-0.52,21100,{"date":2176,"open":2177,"high":2177,"low":2132,"close":2178,"change":2179,"percent_change":2180,"volume":1256,"transactions":9,"vwap":2178},"2025-09-22",47.17,46.906,-0.694,-1.46,{"date":2182,"open":1991,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":1167,"volume":2187,"transactions":9,"vwap":2185},"2025-09-19",47.74,46.68,47.6,1.1,23400,{"date":2189,"open":2171,"high":2190,"low":2191,"close":2191,"change":2192,"percent_change":523,"volume":2193,"transactions":9,"vwap":2191},"2025-09-18",47.027,46.5,-0.174,18200,{"date":2195,"open":2191,"high":2109,"low":2021,"close":2196,"change":894,"percent_change":1712,"volume":1075,"transactions":9,"vwap":2196},"2025-09-17",46.674,{"date":2198,"open":2199,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":698,"volume":1988,"transactions":9,"vwap":2201},"2025-09-16",47.29,46.59,46.65,-0.72,{"date":2204,"open":2088,"high":2205,"low":2206,"close":2205,"change":2207,"percent_change":1345,"volume":2208,"transactions":9,"vwap":2205},"2025-09-15",47.37,46.51,-0.4,24700,{"date":2210,"open":2211,"high":2212,"low":2133,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-09-12",47.48,48.07,47.77,1.058,2.26,48100,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":1738,"volume":1656,"transactions":9,"vwap":2222},"2025-09-11",46.6,46.9,46.405,46.712,0.077,{"date":2225,"open":2206,"high":2220,"low":1994,"close":2226,"change":2227,"percent_change":1299,"volume":1642,"transactions":9,"vwap":2226},"2025-09-10",46.635,0.145,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2232,"change":2233,"percent_change":2054,"volume":1726,"transactions":9,"vwap":2232},"2025-09-09",46.58,46.81,46.49,0.118,{"date":2235,"open":2082,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":52,"volume":1300,"transactions":9,"vwap":2238},"2025-09-08",46.739,46.23,46.372,0.083,{"date":2241,"open":2213,"high":2213,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":1005,"transactions":9,"vwap":2243},"2025-09-05",46.07,46.289,-1.322,-2.78,{"date":2247,"open":2248,"high":2249,"low":2248,"close":2250,"change":1738,"percent_change":2251,"volume":2193,"transactions":9,"vwap":2250},"2025-09-04",47.09,47.735,47.611,0.36,{"date":2253,"open":2254,"high":2115,"low":2255,"close":2256,"change":2257,"percent_change":1283,"volume":1935,"transactions":9,"vwap":2256},"2025-09-03",47.455,47.2,47.441,-0.037,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2261,"change":2263,"percent_change":2264,"volume":1126,"transactions":9,"vwap":2261},"2025-09-02",47.060001,47.478,46.46,-0.252,-0.53,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":2111,"volume":2272,"transactions":9,"vwap":2270},"2025-08-29",47.997,48.179,47.55,47.73,-0.475,15200,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":38,"volume":2280,"transactions":9,"vwap":2278},"2025-08-28",47.95,48.38,47.8,48.205,0.314,16700,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":2288,"volume":1013,"transactions":9,"vwap":2286},"2025-08-27",47.41,47.91,47.099998,47.891,0.661,1.4,{"date":2290,"open":2115,"high":2291,"low":2292,"close":2293,"change":819,"percent_change":86,"volume":1332,"transactions":9,"vwap":2293},"2025-08-26",47.71,46.96,47.23,{"date":2295,"open":2270,"high":2296,"low":2297,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-08-25",48.080002,47.61,-1.314,-2.69,20400,{"date":2302,"open":2303,"high":2304,"low":2303,"close":2305,"change":2306,"percent_change":111,"volume":2307,"transactions":9,"vwap":2305},"2025-08-22",48.5,49.23,48.924,0.352,33000,{"date":2309,"open":2303,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-08-21",48.868,48.472,48.572,-0.104,-0.21,5700,{"date":2317,"open":2318,"high":2318,"low":2319,"close":2320,"change":910,"percent_change":2321,"volume":1842,"transactions":9,"vwap":2320},"2025-08-20",49.191,48.6,48.676,-1.12,{"date":2323,"open":2324,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":2328,"volume":1762,"transactions":9,"vwap":2326},"2025-08-19",49.492,49,49.229,-0.756,-1.51,{"date":2330,"open":2331,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":2335,"volume":2137,"transactions":9,"vwap":2333},"2025-08-18",50.64,49.51,49.985,-0.856,-1.68,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2340,"change":2341,"percent_change":1693,"volume":1656,"transactions":9,"vwap":2340},"2025-08-15",51.35,51.59,50.841,-0.333,{"date":2343,"open":2344,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-08-14",51.22,50.95,51.174,0.254,0.5,3000,{"date":2351,"open":2352,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":911,"volume":1823,"transactions":9,"vwap":2354},"2025-08-13",52.4,50.76,50.92,-1.042,{"date":2357,"open":2358,"high":2359,"low":2338,"close":2360,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2360},"2025-08-12",51.479,52.19,51.962,0.985,1.93,6100,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2368,"change":2369,"percent_change":2370,"volume":772,"transactions":9,"vwap":2368},"2025-08-11",51.24,51.663,50.977,-0.607,-1.18,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":2377,"percent_change":348,"volume":2378,"transactions":9,"vwap":2376},"2025-08-08",51.82,51.88,51.37,51.584,0.136,10400,{"date":2380,"open":2381,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":1544,"volume":1619,"transactions":9,"vwap":2383},"2025-08-07",52.13,51.277,51.448,-0.589,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2389,"change":2390,"percent_change":2391,"volume":1359,"transactions":9,"vwap":2389},"2025-08-06",52.3,52.388,52.036999,-0.336,-0.64,{"date":2393,"open":2394,"high":2394,"low":2395,"close":2395,"change":2396,"percent_change":2397,"volume":1687,"transactions":9,"vwap":2395},"2025-08-05",53.31,52.373,-0.938,-1.76,{"date":2399,"open":2400,"high":2401,"low":2400,"close":2402,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2402},"2025-08-04",52.31,53.62,53.311,0.961,1.84,4900,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":2413,"volume":870,"transactions":9,"vwap":2411},"2025-08-01",53.02,53.058998,51.965,52.35,-1.027,-1.92,{"date":2415,"open":176,"high":176,"low":2416,"close":2417,"change":2418,"percent_change":2419,"volume":996,"transactions":9,"vwap":2417},"2025-07-31",53.25,53.377,2.479,4.87,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":2048,"percent_change":1298,"volume":1913,"transactions":9,"vwap":2425},"2025-07-30",50.75,51.0099983,50.65,50.898,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":1044,"volume":2433,"transactions":9,"vwap":2431},"2025-07-29",51.4,51.41,50.78,50.858,0.034,3600,{"date":2435,"open":2345,"high":2345,"low":2436,"close":2437,"change":2438,"percent_change":2439,"volume":1920,"transactions":9,"vwap":2437},"2025-07-28",50.63,50.824,-0.186,-0.36,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2423,"change":2445,"percent_change":2446,"volume":2315,"transactions":9,"vwap":2423},"2025-07-25",50.98,51.49,50.74,0.275,0.54,{"date":180,"open":2448,"high":2449,"low":2450,"close":2451,"change":2452,"percent_change":2453,"volume":1842,"transactions":9,"vwap":2451},50.73,50.939,50.338,50.735,0.005,0.01]