[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MSTW":3,"homepage-market-summary":30,"stock-historical-MSTW":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MSTW","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 MSTR WeeklyPay ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":5},76.8065,4.03234,"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},5.25,5.24,5.31,5.085,5.155,0.095,1.84,1271698.878515,35.375,2.995,611480.3959390159,7,302,{"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},51.13,557266,168294379.380693,-89.59,"2025-07-24",[182,185,195,206,217,226,237,246,255,266,276,286,295,306,317,328,339,348,357,368,379,390,399,410,419,429,439,448,459,467,477,486,497,507,517,527,536,545,555,564,574,584,592,602,612,622,632,642,649,657,667,674,683,692,701,710,718,726,735,743,751,756,761,767,775,780,787,792,800,807,813,821,828,833,840,846,855,862,871,879,886,893,901,910,917,925,932,941,948,956,963,970,979,987,994,1002,1009,1018,1026,1034,1043,1051,1058,1065,1071,1079,1086,1093,1100,1109,1116,1125,1133,1140,1147,1154,1161,1169,1176,1184,1190,1196,1202,1210,1218,1225,1233,1238,1246,1253,1260,1266,1274,1283,1292,1300,1306,1312,1320,1328,1335,1340,1346,1351,1355,1360,1366,1371,1377,1382,1389,1395,1401,1407,1413,1419,1426,1433,1440,1448,1454,1461,1466,1470,1477,1484,1492,1500,1504,1510,1516,1524,1532,1540,1549,1557,1564,1570,1577,1586,1594,1600,1608,1615,1623,1629,1636,1643,1650,1658,1664,1670,1676,1682,1687,1695,1701,1709,1713,1721,1728,1735,1744,1751,1758,1766,1772,1779,1787,1794,1802,1811,1818,1825,1833,1839,1847,1855,1862,1869,1877,1886,1895,1904,1912,1920,1929,1938,1947,1955,1964,1973,1981,1990,1999,2006,2014,2022,2030,2038,2047,2055,2064,2072,2080,2089,2096,2105,2113,2120,2129,2135,2142,2151,2159,2166,2175,2181,2189,2197,2205,2213,2221,2227,2233,2240,2247,2254,2260,2268,2275,2283,2288,2296,2302,2310,2319,2327,2335,2340,2348,2357,2365,2371,2380,2389,2395,2404,2413,2420,2428,2437,2446,2455,2464,2473,2482,2491,2499,2507,2514,2523],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},4270,5.2153,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",5.41,5.541,5,-0.025,-0.48,1628835.406263,7730,5.248,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",4.94,5.215,4.885,5.18,0.28,5.71,970756.591887,3792,5.0735,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-30",5.21,5.29,4.855,4.9,-0.06,-1.21,801699.140376,4993,4.9687,{"date":218,"open":18,"high":17,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",4.87,4.96,-0.1,-1.98,1067445.265878,5066,4.9686,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",5.07,5.2231,4.985,5.06,-0.15,-2.88,1078302.243269,4663,5.0942,{"date":238,"open":239,"high":239,"low":240,"close":208,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",5.39,5.1433,-0.12,-2.25,1808252.586958,6153,5.2299,{"date":247,"open":19,"high":248,"low":249,"close":250,"change":190,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-24",5.45,5.205,5.33,-0.47,811616.29584,4138,5.3293,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",5.55,5.64,5.34,5.355,-0.205,-3.69,1392681.498888,5662,5.4628,{"date":267,"open":268,"high":269,"low":257,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-22",5.58,5.7,5.56,-0.035,-0.63,1064667.636781,5270,5.5982,{"date":277,"open":278,"high":258,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-21",5.46,5.44,5.595,0.535,10.57,4505922.134829,9135,5.5136,{"date":287,"open":288,"high":289,"low":288,"close":231,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",4.39,5.0781,0.825,19.48,5887506.774882,9551,4.8375,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",4.13,4.28,4.0661,4.235,0.225,5.61,2622456.450265,5116,4.1665,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",4.16,4.165,3.9,4.01,-0.13,-3.14,4068338.39301,6896,4.0281,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",4.23,4.3,3.975,4.14,-0.275,-6.23,4155956.41296,8544,4.1836,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-14",4.21,4.44,4.19,4.415,0.12,2.79,1696879.136523,5244,4.3503,{"date":340,"open":341,"high":342,"low":319,"close":343,"change":22,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-11",4.29,4.568,4.295,2.26,1918967.822339,7477,4.4102,{"date":349,"open":330,"high":350,"low":322,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",4.3289,4.2,-0.175,-4,1633227.447314,5507,4.2505,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",4.72,4.73,4.37,4.375,-0.155,-3.42,1181414.465218,4232,4.5016,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-08",4.58,4.6309,4.49,4.53,-0.32,-6.6,1200539.15746,4508,4.5687,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-04",4.64,4.92,4.62,4.85,-0.08,-1.62,1839559.41288,6277,4.7968,{"date":391,"open":392,"high":393,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-03",4.26,4.93,0.865,21.28,1740116.121657,5762,4.6462,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-02",4.08,4.12,3.99,4.065,-0.075,-1.81,654090.025794,3734,4.0478,{"date":411,"open":392,"high":412,"low":413,"close":322,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-01",4.33,4.085,-0.33,-7.38,1031772.926999,5346,4.2192,{"date":420,"open":341,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-31",4.475,4.18,4.47,0.16,3.71,821314.803833,3572,4.3275,{"date":430,"open":431,"high":432,"low":298,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-28",4.6,4.6699,4.31,-0.42,-8.88,1406880.726913,5829,4.423,{"date":440,"open":341,"high":441,"low":442,"close":360,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-27",4.82,4.215,0.58,13.98,1006317.12921,4402,4.577,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-26",4.17,4.25,4.06,4.15,-0.16,-3.71,566220.32332,3285,4.1589,{"date":460,"open":461,"high":361,"low":462,"close":433,"change":463,"percent_change":319,"volume":464,"transactions":465,"vwap":466},"2026-08-25",4,3.98,0.175,709921.288198,3486,4.2283,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":22,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-24",4.11,4.35,4.02,4.135,2.35,938769.864739,4291,4.1606,{"date":478,"open":452,"high":472,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-21",3.905,4.04,0.27,7.16,1165770.157354,5401,4.0588,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-20",3.81,3.82,3.62,3.77,0.34,9.91,871551.956159,4038,3.7498,{"date":498,"open":499,"high":500,"low":499,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-19",3.07,3.54,3.43,0.42,13.95,1097773.154316,4032,3.3957,{"date":508,"open":509,"high":510,"low":26,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-18",3.13,3.19,3.01,-0.19,-5.94,501085.384791,3072,3.0843,{"date":518,"open":519,"high":520,"low":519,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-17",3.03,3.2299,3.2,0.115,3.73,689941.302733,5182,3.149,{"date":528,"open":529,"high":529,"low":519,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-14",3.16,3.085,-0.165,-5.08,1033421.984837,9289,3.0908,{"date":537,"open":529,"high":538,"low":539,"close":540,"change":131,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-13",3.3101,3.135,3.25,2.85,528085.607678,3353,3.2122,{"date":546,"open":547,"high":548,"low":549,"close":529,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-12",3.26,3.275,3.14,-0.04,-1.25,651084.911586,5393,3.1939,{"date":556,"open":557,"high":558,"low":559,"close":521,"change":221,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-11",3.27,3.33,3.175,-3.03,526455.164698,4389,3.2331,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":312,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-10",3.37,3.401,3.225,3.3,-3.79,575546.279519,4327,3.3062,{"date":575,"open":576,"high":577,"low":578,"close":501,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-07",3.48,3.64,3.295,0.13,3.94,782259.737065,7780,3.4336,{"date":585,"open":557,"high":586,"low":587,"close":569,"change":212,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-06",3.355,3.2444,-1.79,272512.639305,2382,3.2979,{"date":593,"open":594,"high":595,"low":557,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-05",3.35,3.39,3.36,0.05,1.51,274367.750571,2514,3.3337,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":131,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-04",3.18,3.34,3.17,3.31,2.8,406495.010727,3968,3.2576,{"date":613,"open":529,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-03",3.261,3.0797,3.22,0.01,0.31,376025.654843,1906,3.2114,{"date":623,"open":624,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-31",3.29,3.04,3.21,-0.17,-5.03,561595.736087,3791,3.1884,{"date":633,"open":634,"high":635,"low":540,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-30",3.28,3.395,3.38,0.17,5.3,368571.66888,2051,3.3375,{"date":643,"open":558,"high":576,"low":644,"close":626,"change":241,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-29",3.205,-3.6,267958.058858,2327,3.3224,{"date":650,"open":624,"high":651,"low":521,"close":558,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-28",3.405,-0.09,-2.63,286975.750142,2188,3.3215,{"date":658,"open":659,"high":660,"low":626,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-27",3.24,3.435,3.42,0.22,6.87,440384.278881,1843,3.3518,{"date":668,"open":547,"high":548,"low":669,"close":521,"change":652,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-24",3.12,-2.74,601196.434636,2955,3.23,{"date":675,"open":676,"high":661,"low":677,"close":624,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-23",3.4,3.2298,-0.26,-7.32,355055.821322,3608,3.3162,{"date":684,"open":500,"high":685,"low":686,"close":687,"change":385,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-22",3.6186,3.47,3.55,-2.2,280683.612852,2333,3.5428,{"date":693,"open":694,"high":695,"low":687,"close":696,"change":637,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-21",3.61,3.735,3.63,4.91,370973.321135,2297,3.6315,{"date":702,"open":566,"high":703,"low":605,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-20",3.565,3.46,0.07,2.06,511268.526263,2208,3.418,{"date":711,"open":616,"high":712,"low":510,"close":595,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-17",3.4299,0.045,1.35,364889.95466,2743,3.3303,{"date":719,"open":661,"high":720,"low":558,"close":721,"change":363,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-16",3.45,3.345,-4.43,354966.287165,3561,3.3767,{"date":727,"open":728,"high":729,"low":720,"close":730,"change":731,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-15",3.6,3.68,3.5,0,341713.214729,3396,3.5416,{"date":736,"open":636,"high":737,"low":605,"close":730,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-14",3.51,0.23,7.03,443392.470655,2394,3.4313,{"date":744,"open":616,"high":745,"low":604,"close":557,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-13",3.32,-0.2,-5.76,386451.185248,2092,3.2531,{"date":752,"open":577,"high":425,"low":753,"close":686,"change":597,"percent_change":754,"volume":755,"transactions":9,"vwap":686},"2026-07-10",3.41,1.46,470100,{"date":757,"open":501,"high":687,"low":595,"close":661,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":661},"2026-07-09",-0.02,-0.58,338200,{"date":762,"open":661,"high":576,"low":763,"close":764,"change":454,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-07-08",3.348,3.44,-4.44,283700,{"date":768,"open":769,"high":770,"low":771,"close":728,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":728},"2026-07-07",3.74,3.85,3.58,-0.145,-3.87,445500,{"date":776,"open":576,"high":479,"low":576,"close":777,"change":190,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-07-06",3.745,-0.66,461700,{"date":781,"open":782,"high":479,"low":783,"close":491,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":491},"2026-07-02",3.72,3.65,0.33,9.59,345000,{"date":788,"open":510,"high":789,"low":604,"close":764,"change":481,"percent_change":790,"volume":791,"transactions":9,"vwap":764},"2026-07-01",3.665,8.52,272500,{"date":793,"open":794,"high":795,"low":796,"close":606,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":606},"2026-06-30",3.15,3.215,3.022,-0.25,-7.31,586900,{"date":801,"open":509,"high":802,"low":803,"close":661,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":661},"2026-06-29",3.49,3,0.38,12.5,747600,{"date":808,"open":809,"high":624,"low":810,"close":625,"change":232,"percent_change":811,"volume":812,"transactions":9,"vwap":625},"2026-06-26",3.08,3.02,-4.7,652300,{"date":814,"open":815,"high":816,"low":817,"close":510,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":510},"2026-06-25",3.7,3.76,3.185,-0.43,-11.88,912300,{"date":822,"open":311,"high":823,"low":824,"close":490,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":490},"2026-06-24",4.048,3.52,-0.46,-11.27,1194600,{"date":829,"open":332,"high":830,"low":452,"close":401,"change":797,"percent_change":831,"volume":832,"transactions":9,"vwap":401},"2026-06-23",4.255,-5.77,526200,{"date":834,"open":835,"high":836,"low":837,"close":412,"change":797,"percent_change":838,"volume":839,"transactions":9,"vwap":412},"2026-06-22",4.68,4.835,4.24,-5.46,564500,{"date":841,"open":842,"high":842,"low":843,"close":370,"change":746,"percent_change":844,"volume":845,"transactions":9,"vwap":370},"2026-06-18",4.84,4.345,-4.18,830500,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-17",5.09,5.2,4.77,4.78,-0.3,-5.91,310700,{"date":856,"open":239,"high":857,"low":858,"close":859,"change":434,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-16",5.52,5.075,5.08,-7.64,446000,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-15",5.62,5.76,5.485,5.5,0.325,6.28,611500,{"date":872,"open":197,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-12",5.4,4.865,5.175,0.195,3.92,411100,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":662,"percent_change":383,"volume":885,"transactions":9,"vwap":884},"2026-06-11",4.8,5.03,4.662,4.98,331300,{"date":887,"open":441,"high":888,"low":889,"close":890,"change":652,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-06-10",5.019,4.74,4.76,-1.86,385200,{"date":894,"open":895,"high":896,"low":897,"close":384,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":384},"2026-06-09",5.15,5.265,4.71,-0.5,-9.35,439100,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-08",5.32,5.42,5.145,5.35,0.26,5.11,338500,{"date":911,"open":19,"high":912,"low":913,"close":848,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":848},"2026-06-05",5.37,4.785,-0.51,-9.11,1001500,{"date":918,"open":919,"high":202,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-04",5.43,5.405,5.6,0.14,2.56,357500,{"date":926,"open":927,"high":928,"low":929,"close":278,"change":914,"percent_change":930,"volume":931,"transactions":9,"vwap":278},"2026-06-03",5.88,6.06,5.445,-8.54,513900,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-02",6.31,6.328,5.865,5.97,-0.67,-10.09,727400,{"date":942,"open":943,"high":944,"low":945,"close":943,"change":946,"percent_change":930,"volume":947,"transactions":9,"vwap":943},"2026-06-01",6.64,6.86,6.511,-0.62,841100,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":921,"volume":955,"transactions":9,"vwap":953},"2026-05-29",6.77,7.44,6.69,7.26,0.385,683700,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":363,"percent_change":688,"volume":962,"transactions":9,"vwap":961},"2026-05-28",6.72,6.97,6.47,6.875,906800,{"date":964,"open":965,"high":966,"low":967,"close":739,"change":852,"percent_change":968,"volume":969,"transactions":9,"vwap":739},"2026-05-27",7.17,7.19,6.99,-4.09,590200,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-26",7.385,7.72,7.29,7.33,-0.11,-1.48,520300,{"date":980,"open":981,"high":982,"low":983,"close":951,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":951},"2026-05-22",7.66,7.74,7.4,-0.28,-3.63,441600,{"date":988,"open":989,"high":990,"low":991,"close":973,"change":550,"percent_change":992,"volume":993,"transactions":9,"vwap":973},"2026-05-21",7.68,7.925,7.58,-0.52,415000,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":705,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-05-20",7.8,7.945,7.63,7.76,0.91,545200,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1006,"change":241,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-05-19",7.6,7.905,7.69,-1.54,602600,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-18",7.95,7.96,7.555,7.81,-0.78,-9.08,882700,{"date":1019,"open":1020,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-15",8.86,8.36,8.59,-0.55,-6.02,973600,{"date":1027,"open":1022,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-14",9.48,8.439,9.14,0.51,5.91,892500,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-13",8.88,8.92,8.49,8.63,-0.38,-4.22,456700,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":938,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-05-12",9.4,9.445,8.74,9.01,-6.92,558900,{"date":1052,"open":1053,"high":1054,"low":1036,"close":1055,"change":116,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-05-11",9.29,9.72,9.68,3.75,1070700,{"date":1059,"open":1060,"high":1061,"low":1047,"close":1062,"change":1063,"percent_change":228,"volume":1064,"transactions":9,"vwap":1062},"2026-05-08",8.81,9.34,9.33,0.45,682800,{"date":1066,"open":1067,"high":1067,"low":1068,"close":1036,"change":1040,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1036},"2026-05-07",9.16,8.645,-4.1,376800,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":374,"volume":1078,"transactions":9,"vwap":1076},"2026-05-06",9.23,9.36,8.995,9.26,-0.03,493400,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1053,"change":637,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1053},"2026-05-05",9.46,9.495,9.11,1.86,810800,{"date":1087,"open":1088,"high":1073,"low":1089,"close":1090,"change":1091,"percent_change":676,"volume":1092,"transactions":9,"vwap":1090},"2026-05-04",8.96,8.8,9.12,0.3,427600,{"date":1094,"open":1038,"high":1095,"low":1096,"close":1097,"change":38,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-05-01",9.035,8.34,8.82,8.09,587100,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-30",7.93,8.23,7.77,8.16,0.435,5.63,284200,{"date":1110,"open":1111,"high":1111,"low":998,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-29",8.18,7.725,-0.445,-5.45,298700,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-28",8.08,8.225,7.82,8.17,-0.22,-2.62,372000,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":984,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-04-27",8.5,8.77,8.3,8.39,-3.23,330500,{"date":1134,"open":1135,"high":1048,"low":1136,"close":1137,"change":652,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-04-24",9,8.54,8.67,-1.03,299700,{"date":1141,"open":1088,"high":1142,"low":1143,"close":1144,"change":1040,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-04-23",9.24,8.69,8.76,-4.16,439400,{"date":1148,"open":1149,"high":1150,"low":1149,"close":1030,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1030},"2026-04-22",8.9,9.39,0.89,10.79,545700,{"date":1155,"open":1039,"high":1144,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-21",8.22,8.25,-0.41,-4.73,662100,{"date":1162,"open":1105,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-20",8.665,8.05,8.66,0.15,1.76,434000,{"date":1170,"open":1171,"high":1036,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-17",7.79,8.51,1.02,13.62,879000,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1179,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1179},"2026-04-16",7.14,7.49,6.92,0.32,4.46,509300,{"date":1185,"open":1186,"high":965,"low":1187,"close":965,"change":1188,"percent_change":279,"volume":1189,"transactions":9,"vwap":965},"2026-04-15",6.91,6.78,0.37,363200,{"date":1191,"open":1192,"high":482,"low":1193,"close":1194,"change":201,"percent_change":341,"volume":1195,"transactions":9,"vwap":1194},"2026-04-14",6.83,6.735,6.8,281900,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1199,"change":922,"percent_change":1201,"volume":786,"transactions":9,"vwap":1199},"2026-04-13",6.15,6.52,6.08,2.19,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":454,"volume":1209,"transactions":9,"vwap":1207},"2026-04-10",6.445,6.55,6.295,6.38,-0.01,340500,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":121,"volume":1217,"transactions":9,"vwap":1215},"2026-04-09",6.325,6.57,6.2,6.39,0.04,573300,{"date":1219,"open":952,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":470,"volume":1224,"transactions":9,"vwap":1222},"2026-04-08",6.7,6.22,6.35,0.265,536600,{"date":1226,"open":1198,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-07",6.245,5.92,6.085,-0.225,-3.57,369500,{"date":1234,"open":1235,"high":1236,"low":928,"close":934,"change":492,"percent_change":269,"volume":1237,"transactions":9,"vwap":934},"2026-04-06",6.13,6.34,350300,{"date":1239,"open":1240,"high":1241,"low":1242,"close":937,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":937},"2026-04-02",5.94,6.09,5.725,-0.14,-2.29,498200,{"date":1247,"open":1248,"high":1248,"low":1249,"close":1250,"change":232,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-04-01",6.33,6.04,6.11,-2.4,419400,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":662,"percent_change":577,"volume":1259,"transactions":9,"vwap":1258},"2026-03-31",6.12,6.27,5.829,6.26,538800,{"date":1261,"open":1262,"high":1213,"low":1263,"close":1249,"change":1040,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1249},"2026-03-30",6.54,6.01,-5.92,640700,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":818,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-03-27",6.66,6.71,6.29,6.42,-6.28,609000,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-26",7.08,7.22,6.845,6.85,-0.375,-5.19,332100,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-25",7.31,7.51,7.085,7.225,0.165,2.34,379200,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":241,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-03-24",7.18,7.28,6.93,7.06,-1.67,749900,{"date":1301,"open":1302,"high":1303,"low":1180,"close":1294,"change":1304,"percent_change":502,"volume":1305,"transactions":9,"vwap":1294},"2026-03-23",7.2,7.275,0.03,550500,{"date":1307,"open":1308,"high":1308,"low":1297,"close":1309,"change":363,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-03-20",7.39,7.15,-2.12,1824700,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":531,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-03-19",7.13,7.41,6.992,7.305,-2.21,771800,{"date":1321,"open":1104,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-18",7.85,7.46,7.47,-0.615,-7.61,484400,{"date":1329,"open":1120,"high":1330,"low":1331,"close":1332,"change":463,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-03-17",8.21,7.775,8.085,2.21,476100,{"date":1336,"open":1104,"high":1011,"low":1337,"close":1338,"change":1188,"percent_change":697,"volume":1339,"transactions":9,"vwap":1338},"2026-03-16",7.649,7.91,763700,{"date":1341,"open":1014,"high":1342,"low":1324,"close":1343,"change":922,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-03-13",8.03,7.54,1.89,504000,{"date":1347,"open":1348,"high":1349,"low":1178,"close":983,"change":212,"percent_change":86,"volume":1350,"transactions":9,"vwap":983},"2026-03-12",7.37,7.48,405800,{"date":1352,"open":1343,"high":1353,"low":953,"close":1323,"change":731,"percent_change":731,"volume":1354,"transactions":9,"vwap":1323},"2026-03-11",7.73,509500,{"date":1356,"open":1006,"high":1357,"low":1285,"close":1323,"change":1358,"percent_change":938,"volume":1359,"transactions":9,"vwap":1323},"2026-03-10",7.71,-0.05,867700,{"date":1361,"open":1285,"high":1362,"low":1363,"close":1286,"change":1364,"percent_change":764,"volume":1365,"transactions":9,"vwap":1286},"2026-03-09",7.572,7.285,0.25,301700,{"date":1367,"open":1368,"high":951,"low":1309,"close":953,"change":1158,"percent_change":1369,"volume":1370,"transactions":9,"vwap":953},"2026-03-06",7.36,-5.35,443300,{"date":1372,"open":1373,"high":1118,"low":1343,"close":1374,"change":818,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-03-05",8.01,7.67,-5.31,309900,{"date":1378,"open":1338,"high":1129,"low":1379,"close":94,"change":1151,"percent_change":1380,"volume":1381,"transactions":9,"vwap":94},"2026-03-04",7.835,12.34,375100,{"date":1383,"open":953,"high":1384,"low":1385,"close":1386,"change":374,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-03-03",7.449,6.895,7.21,-4.25,351200,{"date":1390,"open":1391,"high":1392,"low":1391,"close":1393,"change":804,"percent_change":19,"volume":1394,"transactions":9,"vwap":1393},"2026-03-02",6.95,7.685,7.53,548600,{"date":1396,"open":1397,"high":1277,"low":1398,"close":1309,"change":87,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1309},"2026-02-27",7.1,7.02,-3.25,322300,{"date":1402,"open":951,"high":1403,"low":1404,"close":1308,"change":241,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1308},"2026-02-26",7.52,7.062,-1.6,306800,{"date":1408,"open":1178,"high":981,"low":1409,"close":1286,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1286},"2026-02-25",7.09,0.7,10.28,393500,{"date":1414,"open":1415,"high":1296,"low":1215,"close":1416,"change":705,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-02-24",6.62,6.81,1.04,492500,{"date":1420,"open":1398,"high":1309,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-02-23",6.685,6.74,-0.61,-8.3,228900,{"date":1427,"open":974,"high":1428,"low":1429,"close":1430,"change":334,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-02-20",7.65,7.25,7.35,1.66,801400,{"date":1434,"open":1435,"high":1436,"low":1422,"close":1437,"change":481,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-02-19",6.82,7.27,7.23,3.88,174900,{"date":1441,"open":1442,"high":1443,"low":944,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-02-18",7.11,7.425,6.96,-0.23,-3.2,214000,{"date":1449,"open":1450,"high":1315,"low":1451,"close":966,"change":1113,"percent_change":1452,"volume":1453,"transactions":9,"vwap":966},"2026-02-17",7.24,7.01,-5.83,255100,{"date":1455,"open":482,"high":1353,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-02-13",7.095,7.635,0.735,10.65,367100,{"date":1462,"open":1386,"high":953,"low":1463,"close":1464,"change":1445,"percent_change":1131,"volume":1465,"transactions":9,"vwap":1464},"2026-02-12",6.75,6.9,181900,{"date":1467,"open":1004,"high":973,"low":959,"close":1314,"change":825,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1314},"2026-02-11",-6.06,208200,{"date":1471,"open":998,"high":1373,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-02-10",7.585,7.59,-0.36,-4.53,299500,{"date":1478,"open":1277,"high":1479,"low":1480,"close":1011,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1011},"2026-02-09",8.02,7.05,0.11,1.4,251200,{"date":1485,"open":1486,"high":1322,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-02-06",6.51,6.5,7.84,2.05,35.41,817600,{"date":1493,"open":1494,"high":1495,"low":1107,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-02-05",6.76,6.88,5.79,-1.58,-21.44,620000,{"date":1501,"open":1349,"high":1502,"low":1192,"close":1348,"change":374,"percent_change":1145,"volume":1503,"transactions":9,"vwap":1348},"2026-02-04",7.5,626100,{"date":1505,"open":1506,"high":1506,"low":1507,"close":1006,"change":191,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1006},"2026-02-03",8.2,7.235,-5.88,510700,{"date":1511,"open":1512,"high":1513,"low":1164,"close":1121,"change":86,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1121},"2026-02-02",8.14,8.739,-8.92,617400,{"date":1517,"open":1518,"high":1519,"low":1518,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-01-30",8.265,9.07,8.97,0.44,5.16,403800,{"date":1525,"open":1526,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-01-29",9.45,8.235,8.53,-1.09,-11.33,500200,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1445,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2026-01-28",10.07,10.15,9.53,9.62,-2.34,265900,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-01-27",9.77,9.86,9.52,9.85,0.06,0.61,332000,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":414,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2026-01-26",9.69,10.02,9.65,9.79,-3.26,361900,{"date":1558,"open":1559,"high":1560,"low":1545,"close":1561,"change":1562,"percent_change":173,"volume":1563,"transactions":9,"vwap":1561},"2026-01-23",10.03,10.63,10.12,0.1,282800,{"date":1565,"open":1566,"high":1411,"low":1567,"close":1552,"change":746,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1552},"2026-01-22",10.2,9.905,-1.96,171800,{"date":1571,"open":1552,"high":1572,"low":1573,"close":1574,"change":738,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2026-01-21",10.37,9.64,10.22,2.3,361000,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-01-20",10.33,10.7,9.87,9.99,-1.13,-10.16,699300,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":52,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2026-01-16",11.02,11.135,10.69,11.12,1.65,494400,{"date":1595,"open":1596,"high":1596,"low":1597,"close":1598,"change":272,"percent_change":1114,"volume":1599,"transactions":9,"vwap":1598},"2026-01-15",11.56,10.88,10.94,247200,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":319,"volume":1607,"transactions":9,"vwap":1605},"2026-01-14",11.51,12.36,11.33,11.57,0.47,489900,{"date":1609,"open":1610,"high":1591,"low":1579,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-01-13",10.43,11.1,0.84,8.19,391600,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":167,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2026-01-12",9.84,10.39,9.701,10.26,1.99,363000,{"date":1624,"open":1152,"high":1152,"low":493,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-01-09",10.06,-0.72,-6.68,486200,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":804,"percent_change":783,"volume":1635,"transactions":9,"vwap":1634},"2026-01-08",10.16,11.04,9.96,10.78,556000,{"date":1637,"open":1638,"high":1588,"low":1639,"close":1640,"change":201,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2026-01-07",10.5,10.13,10.4,2.77,403200,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1561,"change":914,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1561},"2026-01-06",10.74,10.799,9.8,-4.8,417600,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1560,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1560},"2026-01-05",10.53,10.84,10.34,0.43,4.22,429000,{"date":1659,"open":1660,"high":1661,"low":1573,"close":1566,"change":1662,"percent_change":462,"volume":1663,"transactions":9,"vwap":1566},"2026-01-02",10,10.46,0.39,380100,{"date":1665,"open":1561,"high":1631,"low":1666,"close":1667,"change":984,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-12-31",9.76,9.81,-2.78,239400,{"date":1671,"open":1672,"high":1572,"low":1673,"close":1674,"change":758,"percent_change":746,"volume":1675,"transactions":9,"vwap":1674},"2025-12-30",10.1,9.982,10.09,302200,{"date":1677,"open":1411,"high":1459,"low":1678,"close":1679,"change":434,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-12-29",10.078,10.11,-3.99,353800,{"date":1683,"open":1684,"high":1684,"low":1685,"close":1652,"change":1216,"percent_change":804,"volume":1686,"transactions":9,"vwap":1652},"2025-12-26",10.61,10.14,202700,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":597,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2025-12-24",10.35,10.535,10.24,10.49,0.48,128000,{"date":1696,"open":1697,"high":1634,"low":1654,"close":1698,"change":992,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-12-23",10.77,10.44,-4.74,361800,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":852,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-12-22",11.32,11.44,10.91,10.96,-2.66,511300,{"date":1710,"open":1591,"high":1704,"low":1706,"close":1711,"change":443,"percent_change":919,"volume":1712,"transactions":9,"vwap":1711},"2025-12-19",11.26,579400,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":512,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-12-18",11.45,11.53,10.62,10.68,-1.75,183100,{"date":1722,"open":1723,"high":1724,"low":1653,"close":1725,"change":759,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2025-12-17",11.445,11.71,10.87,-5.07,258200,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1715,"change":1733,"percent_change":332,"volume":1734,"transactions":9,"vwap":1715},"2025-12-16",11.25,11.75,11,0.46,250700,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2025-12-15",12.19,12.22,10.871,10.99,-1.44,-11.58,430700,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1748,"change":1423,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-12-12",13.02,13.226,12.43,-4.68,328800,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1754,"change":312,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-12-11",12.75,13.04,12.03,-0.99,319700,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":374,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-12-10",13.52,13.66,12.95,13.17,-2.37,255800,{"date":1767,"open":1768,"high":1769,"low":1753,"close":1770,"change":1063,"percent_change":720,"volume":1771,"transactions":9,"vwap":1770},"2025-12-09",12.88,14.29,13.49,379800,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1754,"change":1562,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1754},"2025-12-08",12.89,13.195,12.6,0.77,323100,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1423,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-12-05",13.33,13.45,12.68,12.94,-4.5,551300,{"date":1788,"open":1789,"high":503,"low":1790,"close":1791,"change":746,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-12-04",13.57,13.23,13.55,-1.45,179400,{"date":1795,"open":1781,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-12-03",13.9,12.93,13.75,0.57,4.32,428100,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2025-12-02",12.85,13.71,12.792,13.18,0.85,6.89,413700,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1814,"change":1423,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-12-01",11.97,12.33,10.9,-4.71,351700,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1784,"change":1481,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1784},"2025-11-28",13.43,13.8,12.77,0.86,320900,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":492,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-11-26",12.61,13.24,12.317,12.83,2.72,316300,{"date":1834,"open":1835,"high":1768,"low":1836,"close":1837,"change":759,"percent_change":765,"volume":1838,"transactions":9,"vwap":1837},"2025-11-25",12.66,12.085,12.49,249700,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":322,"volume":1846,"transactions":9,"vwap":1844},"2025-11-24",12.44,13.16,11.99,13.07,0.52,233100,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1423,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-11-21",12.7,13.48,12.145,12.55,-4.64,1008500,{"date":1856,"open":1857,"high":1858,"low":1827,"close":1842,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1842},"2025-11-20",14.49,14.52,-0.81,-5.8,330000,{"date":1863,"open":1864,"high":70,"low":1791,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-11-19",15.44,13.97,-1.92,-12.08,364100,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1286,"volume":1876,"transactions":9,"vwap":1874},"2025-11-18",14.87,16.48,14.86,15.89,1.11,674300,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-11-17",14.88,15.59,14.28,14.78,-0.65,-4.21,395300,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-11-14",15.49,16.29,14.978,15.43,-0.85,-5.22,347700,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-11-13",17.72,17.97,16.18,16.28,-1.59,-8.9,349700,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1883,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-11-12",18.72,18.85,17.39,17.87,-3.51,166000,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1626,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-11-11",18.99,19.25,18.5,18.52,-3.74,150100,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-11-10",20.3,20.46,18.83,19.24,-0.56,-2.83,190700,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-11-07",17.94,19.999,17.53,19.8,0.49,2.54,279800,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-11-06",20.82,20.84,19.135,19.31,-1.85,-8.74,273400,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1950,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1950},"2025-11-05",20.65,21.16,20.36,0.82,4.03,189900,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-11-04",21.19,21.465,20.27,20.34,-1.82,-8.21,318200,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-11-03",22.12,22.726,21.69,22.16,-0.93,-4.03,304000,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1592,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-10-31",23.030001,23.69,22.38,23.09,7.7,518200,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-10-30",23.02,23.19,21.43,21.44,-2.24,-9.46,316200,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-10-29",24.55,24.69,23.51,23.68,-0.87,-3.54,287900,{"date":2000,"open":2001,"high":2002,"low":1992,"close":1992,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1992},"2025-10-28",25.7,25.871,-1.16,-4.51,217300,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":201,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-10-27",26.11,26.17,25.475,25.71,1.1,239300,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":1655,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-10-24",25.58,25.84,25.12,25.43,1.72,212200,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":1655,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-10-23",25.059999,25.4,24.43,25,1.75,155700,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":242,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-10-22",25.85,26.31,24.13,24.57,-8.39,259400,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-10-21",26.01,27.2,25.79,26.82,0.62,2.37,273600,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":1364,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-10-20",26.33,27.24,26.049999,26.2,0.96,284000,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-10-17",24.84,26.24,24.7,25.95,0.65,2.57,517100,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":1369,"volume":2071,"transactions":9,"vwap":2069},"2025-10-16",26.98,27.16,25.091999,25.3,-1.43,500400,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":434,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-10-15",27.39,27.95,26.49,26.73,-1.55,280600,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-10-14",27.17,28.43,26.77,27.15,-2.46,-8.31,258700,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2092,"change":2094,"percent_change":634,"volume":2095,"transactions":9,"vwap":2092},"2025-10-13",28.7,29.61,28.02,0.94,289100,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-10-10",30.58,30.75,28.35,28.67,-1.61,-5.32,747300,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":1231,"volume":2112,"transactions":9,"vwap":2110},"2025-10-09",31.08,31.199,30,30.28,-1.12,160400,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":852,"volume":1124,"transactions":9,"vwap":2118},"2025-10-08",31.93,32.029999,30.5,31.4,-0.095,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-10-07",34.6,34.71,31.31,31.495,-3.295,-9.47,473000,{"date":2130,"open":2131,"high":25,"low":2132,"close":2133,"change":1606,"percent_change":72,"volume":2134,"transactions":9,"vwap":2133},"2025-10-06",34.99,34.251,34.79,292600,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":652,"percent_change":678,"volume":2141,"transactions":9,"vwap":2140},"2025-10-03",34.27,35.049,33.55,34.32,292700,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-10-02",33.99,34.46,33.111,34.41,1.58,4.81,392800,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":937,"volume":2158,"transactions":9,"vwap":2156},"2025-10-01",32.19,33.361,32,32.83,1.85,383700,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2161,"change":2164,"percent_change":2070,"volume":2165,"transactions":9,"vwap":2161},"2025-09-30",30.98,31.17,30.27,-0.45,223600,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-09-29",30.049999,31.6,29.74,31.43,1.09,3.59,354900,{"date":2176,"open":2109,"high":2177,"low":2178,"close":2179,"change":1173,"percent_change":576,"volume":2180,"transactions":9,"vwap":2179},"2025-09-26",30.369,29.0020008,30.34,425300,{"date":2182,"open":2183,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-09-25",31.2,28.3,29.32,-2.68,-8.38,552700,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2155,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2155},"2025-09-24",32.88,33.569,31.97,-0.54,-1.66,320300,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-09-23",33.66,33.82,32.54,-0.98,-2.92,242700,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":222,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-09-22",33.61,34.2,32.73,33.52,-5.58,374100,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":818,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-09-19",35.9,36.43,34.53,35.5,-1.2,886400,{"date":2222,"open":2137,"high":2223,"low":2137,"close":2224,"change":2225,"percent_change":1464,"volume":2226,"transactions":9,"vwap":2224},"2025-09-18",37.0099983,35.93,2.32,311600,{"date":2228,"open":2229,"high":2230,"low":2191,"close":2207,"change":1883,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2207},"2025-09-17",34.3,34.85,-1.9,171000,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2236,"change":1612,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-09-16",33.37,34.26,33.029999,2.51,123600,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":1756,"percent_change":233,"volume":2246,"transactions":9,"vwap":2245},"2025-09-15",33.53,33.719,32.49,33.42,174500,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2147,"change":111,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2147},"2025-09-12",34.07,34.9,33.948,2.14,140100,{"date":2255,"open":2256,"high":2249,"low":2257,"close":2258,"change":617,"percent_change":1304,"volume":2259,"transactions":9,"vwap":2258},"2025-09-11",33.8,33.25,33.69,132100,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":678,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2265},"2025-09-10",34.18,35.35,33.16,33.68,-0.77,181400,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":627,"percent_change":898,"volume":2274,"transactions":9,"vwap":2273},"2025-09-09",34.040001,34.33,33.45,33.94,144100,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":1910,"volume":2282,"transactions":9,"vwap":2280},"2025-09-08",33.9,34.52,33.2,34.11,-1.24,229600,{"date":2284,"open":2285,"high":2285,"low":2286,"close":2263,"change":1875,"percent_change":659,"volume":2287,"transactions":9,"vwap":2263},"2025-09-05",35.8,33.31,235200,{"date":2289,"open":2217,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2292},"2025-09-04",34.8,32.971,34.24,-0.29,-0.84,278500,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2217,"change":1741,"percent_change":353,"volume":2301,"transactions":9,"vwap":2217},"2025-09-03",36.099998,36.31,34.22,203200,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":502,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2025-09-02",35.049999,36.86,34.78,35.97,1.18,238900,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2315},"2025-08-29",35.62,36.231,35.37,35.55,-0.625,-1.73,210700,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":2003,"volume":2326,"transactions":9,"vwap":2324},"2025-08-28",37.040001,37.28,35.871,36.175,-0.425,191800,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":1399,"volume":2334,"transactions":9,"vwap":2332},"2025-08-27",37.51,37.803,36.57,36.6,-1.23,149000,{"date":2336,"open":2337,"high":2338,"low":2216,"close":2338,"change":59,"percent_change":541,"volume":2339,"transactions":9,"vwap":2338},"2025-08-26",36.5,37.83,201200,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":853,"volume":2347,"transactions":9,"vwap":2345},"2025-08-25",36.92,37.76,36.26,36.78,-2.31,299400,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2353},"2025-08-22",36.15,39.27,35.7,39.09,2.66,7.3,442600,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2216,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2216},"2025-08-21",36.76,37.15,36.060001,-1.02,-2.72,219500,{"date":2366,"open":2367,"high":2368,"low":2230,"close":2368,"change":2369,"percent_change":809,"volume":2370,"transactions":9,"vwap":2368},"2025-08-20",36.7,37.45,1.12,422100,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2376},"2025-08-19",39.85,39.95,35.912,36.33,-3.65,-9.13,576000,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2385},"2025-08-18",39.48,40.344,39.15,39.98,-1.64,-3.94,408100,{"date":2390,"open":2391,"high":2391,"low":2392,"close":2393,"change":1970,"percent_change":2394,"volume":2370,"transactions":9,"vwap":2393},"2025-08-15",42.52,40.77,41.62,-2.19,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2400},"2025-08-14",43.61,43.65,41.5,42.55,-2.38,-5.3,404100,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2409},"2025-08-13",46,46.12,44.02,44.93,-0.64,-1.4,395800,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":778,"percent_change":2070,"volume":2419,"transactions":9,"vwap":2418},"2025-08-12",46.45,46.515,44.97,45.57,347000,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":141,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2425},"2025-08-11",46.93,48.19,46.19,46.23,-0.73,435000,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2433},"2025-08-08",46.89,48.47,45.627,46.57,-0.868,-1.83,426100,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2442},"2025-08-07",45.55,47.998,45.385,47.438,2.548,5.68,321700,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2451},"2025-08-06",43.69,44.969,43.4,44.89,1.198,2.74,212000,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2460},"2025-08-05",45,45.45,43.48,43.692,-2.018,-4.41,174100,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2469},"2025-08-04",43.46,45.713,42.38,45.71,2.27,5.23,213500,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2478},"2025-08-01",47,47.14,43.3,43.44,-5.17,-10.64,387500,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":2488,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2487},"2025-07-31",48.335,49.73,47.787,48.61,1.087,2.29,206400,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":2497,"percent_change":1208,"volume":2498,"transactions":9,"vwap":2496},"2025-07-30",47.76,48.819,47.235,47.523,-0.007,46800,{"date":2500,"open":2501,"high":2502,"low":2430,"close":2503,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2503},"2025-07-29",49.18,49.197,47.53,-1.289,-2.64,119800,{"date":2508,"open":2509,"high":2509,"low":2510,"close":2494,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2494},"2025-07-28",51.12,48.8,-0.293,-0.6,257300,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":2520,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2519},"2025-07-25",49.12,49.82,48.67,49.112,-1.318,-2.61,147400,{"date":180,"open":2524,"high":176,"low":2525,"close":2526,"change":1304,"percent_change":1546,"volume":2527,"transactions":9,"vwap":2526},50.4,49.246,50.43,162800]