[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NFLW":3,"homepage-market-summary":28,"stock-historical-NFLW":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NFLW","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 NFLX WeeklyPay ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":5},37.4805,5.10484,"Weekly",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":19,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},13.62,13.525,13.4548,13.609,0.011,0.08,7888.661025,42.82,24914.2112028373,0.6,327,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":150},"success",[31,38,45,52,59,65],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":36,"is_up":11,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"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",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":86},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":36,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":27,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},1,1000,{"period_high":174,"period_low":19,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},55.24,24080,7874281.223115,-72.73,"2025-06-18",[180,183,193,202,212,222,232,243,253,262,272,282,293,303,313,323,333,344,353,363,372,381,392,402,413,424,434,443,453,463,474,484,494,505,515,525,533,543,552,561,569,579,588,596,604,613,623,632,640,649,660,671,681,690,701,710,720,730,739,748,758,765,771,778,784,791,799,806,813,822,829,835,842,848,854,862,869,877,885,894,900,908,916,924,933,941,949,956,964,973,981,989,998,1006,1015,1024,1033,1040,1048,1056,1065,1073,1082,1090,1095,1104,1112,1119,1126,1132,1139,1147,1155,1163,1172,1180,1188,1197,1206,1215,1223,1231,1240,1247,1256,1262,1270,1279,1285,1293,1300,1308,1316,1324,1332,1337,1343,1348,1356,1363,1371,1379,1385,1390,1397,1405,1413,1421,1428,1436,1443,1450,1458,1466,1474,1480,1487,1496,1505,1513,1520,1528,1535,1541,1547,1554,1561,1566,1571,1576,1583,1589,1595,1600,1608,1614,1621,1627,1636,1643,1650,1657,1664,1671,1675,1682,1689,1697,1705,1711,1717,1724,1728,1736,1744,1748,1753,1758,1762,1769,1776,1784,1790,1798,1806,1815,1821,1827,1835,1843,1851,1859,1866,1872,1879,1886,1894,1902,1909,1917,1924,1932,1939,1946,1954,1963,1970,1976,1984,1990,1997,2003,2012,2019,2023,2030,2038,2044,2050,2055,2064,2070,2079,2086,2095,2100,2107,2115,2121,2128,2133,2139,2146,2154,2161,2169,2174,2180,2186,2194,2201,2209,2216,2225,2233,2240,2248,2256,2263,2270,2277,2285,2293,2300,2306,2315,2322,2331,2338,2344,2351,2357,2363,2370,2377,2385,2393,2402,2410,2416,2423,2431,2439,2447,2454,2462,2467,2473,2479,2485,2492,2499,2507,2514,2521,2527,2536,2545,2552,2559,2566,2572,2580,2587,2595,2602,2609,2617,2623,2630,2637,2644,2651,2657,2664,2670,2678],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},249,13.5152,{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",13.7,13.7796,13.579,-0.1963,-1.42,14939.4914,386,13.6946,{"date":194,"open":195,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",14.17,13.8053,-0.441,-3.1,18736.438064,378,13.9497,{"date":203,"open":204,"high":205,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-30",14.34,14.38,14.2463,-0.1637,-1.14,6730.907514,207,14.3223,{"date":213,"open":214,"high":215,"low":214,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-29",14.37,14.62,14.41,0.26,1.84,18160.252098,247,14.4839,{"date":223,"open":224,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-28",14.69,14.12,14.15,-0.52,-3.54,16780.993818,347,14.3082,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-25",14.79,14.83,14.645,14.67,-0.17,-1.15,19711.7902,277,14.6936,{"date":244,"open":235,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",14.89,14.74,14.84,0.1,0.68,6687.79945,170,14.8023,{"date":254,"open":245,"high":255,"low":256,"close":246,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",14.96,14.68,-0.195,-1.31,19790.270247,333,14.8001,{"date":263,"open":264,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",15.35,14.7951,14.935,-0.305,-2,24199.790201,565,14.989,{"date":273,"open":245,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",15.33,14.88,15.24,0.3004,2.01,17914.206751,310,15.2188,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",14.85,15.06,14.56,14.9396,-0.9338,-5.88,50958.427792,619,14.8996,{"date":294,"open":295,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",16.22,15.8601,15.8734,-0.2677,-1.66,14912.147043,319,15.9383,{"date":304,"open":305,"high":306,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",16.32,16.43,16.1411,-0.3615,-2.19,8909.004468,191,16.3338,{"date":314,"open":315,"high":316,"low":306,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",16.59,16.62,16.5026,-0.5974,-3.49,4268.373893,169,16.5503,{"date":324,"open":325,"high":326,"low":325,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",16.76,17.28,17.1,0.6197,3.76,19165.125693,257,17.0468,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",16.3,16.5,16.219,16.4803,0.3803,2.36,6675.085765,173,16.3493,{"date":345,"open":346,"high":347,"low":346,"close":348,"change":349,"percent_change":85,"volume":350,"transactions":351,"vwap":352},"2026-09-10",15.91,16.1847,16.1,-0.0384,4814.146398,216,16.0826,{"date":354,"open":355,"high":356,"low":357,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",16.2352,16.28,16.1384,-0.1616,-0.99,4277.829359,256,16.2394,{"date":364,"open":335,"high":365,"low":366,"close":335,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",16.37,16.12,-0.53,-3.15,21416.968643,329,16.2931,{"date":373,"open":374,"high":374,"low":375,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",17.9,16.83,-1.1894,-6.6,21403.860162,450,17.1117,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",18.19,18.2633,17.81,18.0194,-0.0115,-0.06,7309.827376,189,17.9995,{"date":393,"open":394,"high":395,"low":396,"close":395,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",17.95,18.0309,17.885,0.5131,2.93,5373.743,146,17.9694,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",17.37,17.87,17.26,17.5178,-0.0749,-0.43,3581.559062,200,17.5863,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-31",17.57,17.75,17.54,17.5927,-0.3095,-1.73,14362.708933,175,17.6328,{"date":425,"open":426,"high":427,"low":426,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",17.52,18.0248,17.9022,0.4466,2.56,5503.029,174,17.7864,{"date":435,"open":436,"high":436,"low":437,"close":438,"change":439,"percent_change":309,"volume":440,"transactions":441,"vwap":442},"2026-08-27",17.71,17.32,17.4556,-0.391,7113.757892,233,17.382,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":251,"vwap":452},"2026-08-26",17.99,18.04,17.84,17.8466,-0.2257,-1.25,4160.250366,17.9297,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":361,"vwap":462},"2026-08-25",17.39,18.11,17.33,18.0723,0.5676,3.24,10438.55158,17.9321,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",17.43,17.6,17.225,17.5047,-0.0158,-0.09,7195.605184,203,17.5023,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":311,"vwap":483},"2026-08-21",17.66,17.73,17.47,17.5205,-0.1618,-0.92,16092.0851,17.5992,{"date":485,"open":486,"high":487,"low":476,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-20",17.74,17.825,17.6823,-0.0118,-0.07,8452.954229,157,17.7077,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-19",17.21,17.85,17.2,17.6941,0.6641,3.9,19574.9733,251,17.642,{"date":506,"open":507,"high":508,"low":507,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-18",16.93,17.35,17.03,0.4511,2.72,15356.538273,298,16.9281,{"date":516,"open":327,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-17",17.11,16.4749,16.5789,-0.7201,-4.16,13440.163225,268,16.8249,{"date":526,"open":465,"high":465,"low":527,"close":528,"change":529,"percent_change":238,"volume":530,"transactions":531,"vwap":532},"2026-08-14",17.2201,17.299,-0.0303,28055.363672,212,17.3242,{"date":534,"open":535,"high":536,"low":537,"close":536,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-13",16.74,17.3293,16.63,1.0793,6.64,12482.694478,262,16.9407,{"date":544,"open":545,"high":546,"low":366,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":472,"vwap":551},"2026-08-12",16.2899,16.29,16.25,-0.14,-0.85,8950.18598,16.2193,{"date":553,"open":554,"high":555,"low":556,"close":556,"change":409,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-11",16.81,16.92,16.39,-2.56,13694.351931,269,16.6728,{"date":562,"open":356,"high":563,"low":564,"close":563,"change":565,"percent_change":430,"volume":566,"transactions":567,"vwap":568},"2026-08-10",16.82,16.13,0.42,6898.454904,188,16.4395,{"date":570,"open":571,"high":572,"low":571,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-07",16.27,16.41,16.4,0.12,0.74,6173.087636,143,16.3592,{"date":580,"open":581,"high":581,"low":582,"close":356,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-06",16.65,16.14,-0.13,-0.79,8424.228604,158,16.282,{"date":589,"open":590,"high":590,"low":591,"close":572,"change":165,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-05",16.67,16.18,1.23,4763.226555,145,16.4423,{"date":597,"open":598,"high":599,"low":598,"close":600,"change":129,"percent_change":99,"volume":601,"transactions":602,"vwap":603},"2026-08-04",15.93,16.23,16.21,7736.3319,261,16.149,{"date":605,"open":606,"high":546,"low":607,"close":366,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-03",16.03,15.9546,0.2343,1.47,4769.321336,140,16.0792,{"date":614,"open":615,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-31",15.94,15.75,15.8857,-0.3945,-2.42,4652.963114,171,15.8456,{"date":624,"open":625,"high":626,"low":627,"close":626,"change":628,"percent_change":629,"volume":630,"transactions":251,"vwap":631},"2026-07-30",15.88,16.2802,15.58,-0.0498,-0.3,6697.9503,15.9707,{"date":633,"open":634,"high":365,"low":635,"close":636,"change":217,"percent_change":637,"volume":638,"transactions":321,"vwap":639},"2026-07-29",15.9914,15.9137,16.33,1.62,7195.038,16.2201,{"date":641,"open":615,"high":642,"low":615,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-28",16.42,16.07,0.51,3.28,11190.640267,284,16.2199,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-27",15.53,15.8,15.42,15.56,0.05,0.32,7646.6888,181,15.5815,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-24",15.27,15.63,15.01,15.51,0.33,2.17,40674.6328,285,15.4085,{"date":672,"open":673,"high":674,"low":255,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-23",15.09,15.32,15.18,0.07,0.46,39846.526067,253,15.1645,{"date":682,"open":683,"high":684,"low":685,"close":685,"change":686,"percent_change":490,"volume":687,"transactions":688,"vwap":689},"2026-07-22",15.3,15.62,15.11,-0.01,14122.0044,225,15.444,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-21",14.81,15.14,14.66,15.12,0.255,1.72,18993.273661,309,14.8389,{"date":702,"open":703,"high":703,"low":224,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-20",15.02,14.865,-0.5091,-3.31,15265.894115,301,14.8688,{"date":711,"open":205,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-17",15.43,14.29,15.3741,-1.3059,-7.83,25560.248805,621,14.8661,{"date":721,"open":722,"high":723,"low":306,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-16",16.7,16.8,16.68,0.14,0.85,15891.998538,414,16.1294,{"date":731,"open":316,"high":732,"low":336,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-15",16.88,16.54,-0.0328,-0.2,11709.341412,250,16.6504,{"date":740,"open":636,"high":741,"low":742,"close":743,"change":744,"percent_change":139,"volume":745,"transactions":746,"vwap":747},"2026-07-14",16.66,16.275,16.5728,-0.0571,8867.327415,286,16.5162,{"date":749,"open":722,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-13",17.06,16.61,16.6299,-0.0701,-0.42,11146.131921,199,16.8952,{"date":759,"open":760,"high":760,"low":761,"close":722,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":722},"2026-07-10",17.25,16.49,-0.55,-3.19,30700,{"date":766,"open":767,"high":760,"low":767,"close":760,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":760},"2026-07-09",16.96,-0.083,-0.48,6700,{"date":772,"open":760,"high":773,"low":498,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-08",17.51,17.333,-0.151,-0.86,12200,{"date":779,"open":374,"high":374,"low":780,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-07",17.484,0.064,0.37,8500,{"date":785,"open":477,"high":786,"low":404,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-06",17.78,17.42,-0.56,-3.11,25100,{"date":792,"open":793,"high":794,"low":793,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-02",17.23,18.15,17.98,0.96,5.64,18700,{"date":800,"open":801,"high":802,"low":315,"close":803,"change":155,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-07-01",16.6,17.059999,17.02,4.1,15900,{"date":807,"open":808,"high":808,"low":809,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-30",16.87,16.35,-0.59,-3.48,7500,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-29",17.27,17.44,16.911,16.94,-0.05,-0.29,11400,{"date":823,"open":824,"high":404,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-26",16.44,16.99,0.69,4.23,32100,{"date":830,"open":636,"high":831,"low":356,"close":335,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":335},"2026-06-25",16.72,-0.18,-1.09,7000,{"date":836,"open":831,"high":723,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-24",16.411,16.48,-0.273,-1.63,6800,{"date":843,"open":507,"high":803,"low":844,"close":845,"change":846,"percent_change":22,"volume":847,"transactions":9,"vwap":845},"2026-06-23",16.73,16.753,0.013,15600,{"date":849,"open":436,"high":850,"low":838,"close":535,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":535},"2026-06-22",17.79,-1.454,-7.99,336100,{"date":855,"open":856,"high":857,"low":497,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-18",18.1,18.29,18.194,0.174,0.97,17000,{"date":863,"open":864,"high":865,"low":394,"close":866,"change":769,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-17",18.36,18.41,18.02,-2.59,10900,{"date":870,"open":871,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-16",19.38,18.28,18.5,-0.825,-4.27,9800,{"date":878,"open":879,"high":880,"low":879,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-15",19.040001,19.35,19.325,0.225,1.18,6600,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-12",19.49,19.5,18.88,19.1,-0.256,-1.32,11700,{"date":895,"open":887,"high":887,"low":896,"close":897,"change":898,"percent_change":899,"volume":770,"transactions":9,"vwap":897},"2026-06-11",19.02,19.356,-0.228,-1.16,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":155,"volume":907,"transactions":9,"vwap":905},"2026-06-10",19.53,19.75,19.344,19.584,0.13,5500,{"date":909,"open":910,"high":911,"low":912,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-09",19.589,19.605,19.454,-0.325,-1.64,5100,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":574,"volume":923,"transactions":9,"vwap":921},"2026-06-08",19.56,19.85,19.48,19.779,0.024,5400,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-05",19.841,19.845,19.44,19.755,0.155,0.79,19600,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":655,"volume":940,"transactions":9,"vwap":938},"2026-06-04",20.01,20.08,19.572,19.6,0.01,14900,{"date":942,"open":943,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-03",20,19.46,19.59,-0.499,-2.48,11600,{"date":950,"open":951,"high":951,"low":952,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-02",20.78,20.089001,-0.74,-3.55,18400,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":776,"volume":963,"transactions":9,"vwap":961},"2026-06-01",20.81,21.18,20.68,20.829,-0.181,10300,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-29",21.1,21.15,20.959,21.01,-0.15,-0.71,10500,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":258,"volume":980,"transactions":9,"vwap":978},"2026-05-28",21.26,21.28,20.95,21.16,-0.28,12000,{"date":982,"open":983,"high":984,"low":983,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-27",21.4,21.75,21.44,-0.106,-0.49,9700,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-26",21.71,21.78,21.45,21.546,-0.388,-1.77,10000,{"date":999,"open":1000,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-22",22.19,21.87,21.934,-0.196,-0.89,6000,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-21",21.84,22.432,21.66,22.13,0.312,1.43,9400,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-20",21.85,21.911,21.76,21.818,-0.342,-1.54,4600,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-19",22.43,22.745,22.14,22.16,-0.112,-0.5,9000,{"date":1034,"open":1035,"high":1036,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-18",21.32,22.272,0.677,3.13,5600,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":906,"volume":1047,"transactions":9,"vwap":1045},"2026-05-15",21.9,22.08,21.5,21.595,0.029,13400,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":876,"transactions":9,"vwap":1053},"2026-05-14",21.74,22,21.55,21.566,-0.204,-0.94,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-13",21.51,21.93,21.435,21.77,-0.021,-0.1,17400,{"date":1066,"open":1067,"high":1068,"low":1067,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-12",21.31,22.22,21.791,0.721,3.42,11900,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-11",21.48,21.7,21.049999,21.07,-0.817,-3.73,19000,{"date":1083,"open":1084,"high":1085,"low":1017,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-08",21.955,22.01,21.887,-0.223,-1.01,7100,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1094,"change":939,"percent_change":655,"volume":972,"transactions":9,"vwap":1094},"2026-05-07",22.28,22.45,22.11,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-06",21.83,22.17,21.64,22.1,0.11,0.5,8900,{"date":1105,"open":1106,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-05",22.82,21.96,21.99,-0.984,-4.28,12100,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1116,"change":1117,"percent_change":914,"volume":1118,"transactions":9,"vwap":1116},"2026-05-04",23.25,23.33,22.974,-0.384,7300,{"date":1120,"open":1121,"high":1121,"low":1122,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-01",24.12,23.358,-0.492,-2.06,6900,{"date":1127,"open":1128,"high":1129,"low":1128,"close":1130,"change":677,"percent_change":1131,"volume":972,"transactions":9,"vwap":1130},"2026-04-30",23.15,24.049999,23.85,1.97,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1136,"change":388,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-04-29",23.14,23.57,23.39,-0.26,5800,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1142,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1142},"2026-04-28",22.98,23.45,22.86,0.24,1.03,7800,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":841,"transactions":9,"vwap":1152},"2026-04-27",23.41,23.568,23.2,23.21,-0.395,-1.67,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1047,"transactions":9,"vwap":1160},"2026-04-24",23.6,23.785,23.42,23.605,-0.155,-0.65,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-23",24.07,24.19,23.52,23.76,-0.11,-0.46,12700,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1144,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-04-22",23.77,23.998,23.75,23.87,1.02,18100,{"date":1181,"open":1129,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-21",24.2,23.61,23.63,-0.7,-2.88,11100,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-20",24.99,25.061001,24.040001,24.33,-1.08,-4.25,21600,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-17",25.09,25.82,24.796,25.41,-3.308,-11.52,47600,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-16",28.64,29,28.37,28.718,0.078,0.27,22500,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1208,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1208},"2026-04-15",28.1,28.68,28.049999,0.48,1.7,14000,{"date":1224,"open":1225,"high":1226,"low":1225,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-14",27.3,28.27,28.16,0.89,3.26,9100,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-13",27.18,27.36,26.98,27.27,-0.173,-0.63,23500,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1243,"change":1245,"percent_change":124,"volume":1246,"transactions":9,"vwap":1243},"2026-04-10",27.23,27.443,27.01,0.268,12400,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-09",26.57,27.21,26.297,27.175,0.867,3.3,10200,{"date":1257,"open":1258,"high":1258,"low":1259,"close":1260,"change":859,"percent_change":155,"volume":1261,"transactions":9,"vwap":1260},"2026-04-08",26.59,25.8,26.308,20900,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":655,"volume":1269,"transactions":9,"vwap":1267},"2026-04-07",26.11,26.3,25.985,26.134,0.012,23200,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-06",26.79,27.31,25.897,26.122,-0.153,-0.58,16400,{"date":1280,"open":1281,"high":1282,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1187,"transactions":9,"vwap":1282},"2026-04-02",25.13,26.275,0.917,3.62,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1238,"volume":1292,"transactions":9,"vwap":1290},"2026-04-01",25.65,25.67,25.0049992,25.358,-0.162,5700,{"date":1294,"open":1295,"high":1296,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-31",24.69,25.52,0.98,3.99,7900,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":450,"volume":1307,"transactions":9,"vwap":1305},"2026-03-30",24.465,24.88,24.42,24.54,-0.31,8600,{"date":1309,"open":1310,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-27",25.2,24.71,24.85,0.055,0.22,10600,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":841,"transactions":9,"vwap":1321},"2026-03-26",24.25,25.16,24.16,24.795,0.375,1.54,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1304,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1304},"2026-03-25",24.31,24.509,24.3,0.43,1.79,2700,{"date":1333,"open":1334,"high":1334,"low":1335,"close":1335,"change":584,"percent_change":763,"volume":1336,"transactions":9,"vwap":1335},"2026-03-24",24.65,23.99,2800,{"date":1338,"open":1339,"high":1340,"low":1339,"close":1341,"change":1342,"percent_change":609,"volume":1118,"transactions":9,"vwap":1341},"2026-03-23",24.34,24.921,24.78,0.36,{"date":1344,"open":1339,"high":1345,"low":1166,"close":1304,"change":939,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1304},"2026-03-20",24.48,0.04,108200,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1088,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-03-19",25.37,25.575,24.18,24.41,-3.97,14400,{"date":1357,"open":1358,"high":1359,"low":1281,"close":1360,"change":574,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-03-18",25.27,25.57,25.42,0.47,17900,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1146,"transactions":9,"vwap":1368},"2026-03-17",25.72,25.737,25.19,25.3,-0.25,-0.98,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1369,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-03-16",25.68,25.693,25.32,25.55,-0.97,14100,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1259,"change":1213,"percent_change":1384,"volume":1261,"transactions":9,"vwap":1259},"2026-03-13",25.56,25.93,25.53,1.06,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1383,"change":832,"percent_change":1185,"volume":948,"transactions":9,"vwap":1383},"2026-03-12",25.64,25.73,25.4,{"date":1391,"open":1392,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1299,"transactions":9,"vwap":1394},"2026-03-11",26.5,25.7,25.71,-0.673,-2.55,{"date":1398,"open":1399,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-10",26.65,26.19,26.383,-0.427,-1.59,9500,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":367,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-03-09",26.55,26.9,26.36,26.81,-1.94,15400,{"date":1414,"open":1415,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-06",27.45,27.059999,27.34,-0.099,-0.36,8300,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":36,"volume":1315,"transactions":9,"vwap":1426},"2026-03-05",27.2,27.54,27.11,27.439,0.179,{"date":1429,"open":1430,"high":1431,"low":1430,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-04",27,27.5,27.26,0.38,1.41,13300,{"date":1437,"open":1265,"high":1430,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-03-03",26.25,26.88,0.19,0.71,23700,{"date":1444,"open":1445,"high":1446,"low":1445,"close":1447,"change":1448,"percent_change":1101,"volume":1449,"transactions":9,"vwap":1447},"2026-03-02",26.18,27.030001,26.69,0.03,23000,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":305,"volume":1457,"transactions":9,"vwap":1455},"2026-02-27",26.12,26.71,24.87,26.66,3.74,81800,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":511,"volume":1465,"transactions":9,"vwap":1463},"2026-02-26",22.51,23.17,22.4,22.92,0.607,29800,{"date":1467,"open":1468,"high":1469,"low":1468,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-02-25",21.265,22.36,22.313,1.493,7.17,13500,{"date":1475,"open":936,"high":1476,"low":1477,"close":1476,"change":1478,"percent_change":1479,"volume":1032,"transactions":9,"vwap":1476},"2026-02-24",20.82,19.96,0.7,3.48,{"date":1481,"open":1482,"high":1482,"low":1483,"close":1484,"change":359,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-02-23",20.77,19.86,20.12,-4.69,21500,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-02-20",20.46,21.145,20.45,21.11,0.57,2.78,31200,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-02-19",20.75,20.93,20.47,20.54,-0.35,-1.68,8800,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":217,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2026-02-18",20.63,20.96,20.5,20.89,1.26,12600,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1507,"change":1518,"percent_change":1063,"volume":1519,"transactions":9,"vwap":1507},"2026-02-17",20.53,20.676,20.07,-0.02,16000,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1213,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2026-02-13",20.44,20.73,20.35,20.65,1.32,14800,{"date":1529,"open":985,"high":985,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-02-12",20.2,20.38,-1.33,-6.13,25600,{"date":1536,"open":1537,"high":1537,"low":1538,"close":991,"change":1539,"percent_change":1540,"volume":1196,"transactions":9,"vwap":991},"2026-02-11",22.5,21.56,-0.69,-3.08,{"date":1542,"open":1543,"high":1544,"low":1462,"close":1462,"change":1440,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1462},"2026-02-10",22.58,23.131,0.86,16700,{"date":1548,"open":1549,"high":1549,"low":1550,"close":1551,"change":1502,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2026-02-09",22.39,21.665,22.21,-1.55,24400,{"date":1555,"open":1556,"high":1557,"low":1556,"close":1558,"change":565,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2026-02-06",22.15,22.605,22.56,1.9,28500,{"date":1562,"open":1469,"high":1563,"low":1564,"close":1028,"change":1565,"percent_change":57,"volume":1546,"transactions":9,"vwap":1028},"2026-02-05",22.752,22.042999,0.23,{"date":1567,"open":1059,"high":1568,"low":1569,"close":1570,"change":1346,"percent_change":50,"volume":1527,"transactions":9,"vwap":1570},"2026-02-04",22.25,21.68,21.91,{"date":1572,"open":1573,"high":1573,"low":984,"close":1001,"change":1574,"percent_change":1575,"volume":1196,"transactions":9,"vwap":1001},"2026-02-03",22.57,-0.73,-3.23,{"date":1577,"open":1463,"high":1578,"low":1579,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-02-02",23.503,22.6,-0.51,-2.21,17300,{"date":1584,"open":1585,"high":1586,"low":1585,"close":1587,"change":1101,"percent_change":1220,"volume":1588,"transactions":9,"vwap":1587},"2026-01-30",22.97,23.3,23.11,16200,{"date":1590,"open":1136,"high":1136,"low":1591,"close":1592,"change":788,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2026-01-29",22.75,23,-2.38,17600,{"date":1596,"open":1597,"high":1598,"low":1159,"close":1599,"change":1137,"percent_change":833,"volume":932,"transactions":9,"vwap":1599},"2026-01-28",23.8,24.11,23.56,{"date":1601,"open":1602,"high":1603,"low":1115,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-01-27",23.78,23.84,23.82,-0.08,-0.33,20300,{"date":1609,"open":1326,"high":1326,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":893,"transactions":9,"vwap":1611},"2026-01-26",23.88,23.9,-0.285,-1.18,{"date":1615,"open":1586,"high":1616,"low":1586,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-01-23",24.222,24.185,0.825,3.53,20800,{"date":1622,"open":1177,"high":1177,"low":1623,"close":1624,"change":788,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2026-01-22",23.155,23.36,-2.34,30000,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-01-21",22.985,23.98,22.94,23.92,-0.61,-2.49,50200,{"date":1637,"open":1638,"high":1350,"low":1639,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-01-20",25.23,24.53,-0.47,-1.88,36600,{"date":1644,"open":1199,"high":1645,"low":1646,"close":1647,"change":1605,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2026-01-16",25.1,24.93,25,-0.32,73800,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":238,"percent_change":1656,"volume":955,"transactions":9,"vwap":1655},"2026-01-15",25.43,25.66,24.97,25.08,-0.67,{"date":1658,"open":1659,"high":1660,"low":1647,"close":1661,"change":987,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2026-01-14",26.125,26.17,25.25,-1.9,42300,{"date":1665,"open":1383,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1297,"volume":1670,"transactions":9,"vwap":1668},"2026-01-13",26.02,25.5,25.74,0.25,25700,{"date":1672,"open":1376,"high":1259,"low":1673,"close":1673,"change":970,"percent_change":810,"volume":1674,"transactions":9,"vwap":1673},"2026-01-12",25.49,40000,{"date":1676,"open":1677,"high":1677,"low":1678,"close":1387,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1387},"2026-01-09",25.81,25.26,-0.39,-1.5,34100,{"date":1683,"open":1684,"high":1685,"low":1365,"close":1686,"change":490,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2026-01-08",25.97,26.22,26.030001,-0.27,33200,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1346,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2026-01-07",26.34,26.63,25.88,26.1,0.15,26700,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1687,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2026-01-06",25.98,26.15,25.78,26.059999,-1.03,19400,{"date":1706,"open":1445,"high":1707,"low":1445,"close":1708,"change":1709,"percent_change":970,"volume":1710,"transactions":9,"vwap":1708},"2026-01-05",26.58,26.33,-0.04,24200,{"date":1712,"open":1713,"high":1713,"low":1714,"close":1714,"change":1703,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2026-01-02",27.49,26.37,-3.76,35800,{"date":1718,"open":1234,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-12-31",27.56,27.243,27.4,0,15500,{"date":1725,"open":1726,"high":1727,"low":1225,"close":1721,"change":583,"percent_change":1640,"volume":1688,"transactions":9,"vwap":1721},"2025-12-30",27.32,27.47,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":139,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-12-29",27.52,27.78,27.38,27.53,-1.22,20500,{"date":1737,"open":1738,"high":1739,"low":1713,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2025-12-26",27.58,27.93,27.87,0.28,1.01,19700,{"date":1745,"open":1746,"high":1746,"low":1746,"close":1746,"change":1722,"percent_change":1722,"volume":1747,"transactions":9,"vwap":1746},"2025-12-25",27.59,18476,{"date":1749,"open":1750,"high":1751,"low":1225,"close":1746,"change":1722,"percent_change":1722,"volume":1752,"transactions":9,"vwap":1746},"2025-12-24",27.42,27.61,18500,{"date":1754,"open":1755,"high":1756,"low":1417,"close":1746,"change":725,"percent_change":644,"volume":1757,"transactions":9,"vwap":1746},"2025-12-23",27.555,27.62,10700,{"date":1759,"open":1760,"high":1760,"low":1721,"close":1415,"change":1656,"percent_change":1593,"volume":1761,"transactions":9,"vwap":1415},"2025-12-22",28,41700,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":725,"percent_change":1102,"volume":1768,"transactions":9,"vwap":1767},"2025-12-19",27.88,28.49,27.81,28.12,88300,{"date":1770,"open":1771,"high":1772,"low":1764,"close":1773,"change":1687,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-12-18",28.4,28.56,27.98,-0.96,22200,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1361,"volume":1783,"transactions":9,"vwap":1781},"2025-12-17",28.75,29.14,28.17,28.25,0.133,35300,{"date":1785,"open":1786,"high":1781,"low":1787,"close":1788,"change":1789,"percent_change":726,"volume":980,"transactions":9,"vwap":1788},"2025-12-16",27.99,27.75,28.117,0.237,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1764,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1764},"2025-12-15",28.61,28.7,27.82,-0.66,-2.31,31400,{"date":1799,"open":1800,"high":1801,"low":1771,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-12-12",28.62,29.19,28.54,0.34,1.21,49600,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-12-11",28.125,28.406,27.9,28.2,0.58,2.1,34600,{"date":1816,"open":1817,"high":1817,"low":1818,"close":1756,"change":1022,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1756},"2025-12-10",28.955,27.57,-5.28,52700,{"date":1822,"open":1823,"high":1824,"low":1218,"close":1825,"change":819,"percent_change":238,"volume":1826,"transactions":9,"vwap":1825},"2025-12-09",29.24,29.3,29.16,49000,{"date":1828,"open":1829,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-12-08",30.35,28.66,29.21,-1.47,-4.79,88600,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":833,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-12-05",30.24,32.24,29.88,30.68,-3.43,99100,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1648,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-12-04",31.86,31.93,31.36,31.77,-1,29300,{"date":1852,"open":1853,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-12-03",33.18,31.51,32.09,-2.01,-5.89,42800,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1722,"percent_change":1722,"volume":1865,"transactions":9,"vwap":1864},"2025-12-02",34.17,34.215,33.53,34.099998,11300,{"date":1867,"open":1868,"high":1864,"low":1868,"close":1864,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1864},"2025-12-01",33.02,0.39,1.16,12300,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":99,"percent_change":1878,"volume":1504,"transactions":9,"vwap":1877},"2025-11-28",33.48,33.83,33.296,33.71,1.69,{"date":1880,"open":1881,"high":1882,"low":1881,"close":1883,"change":119,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-11-26",32.96,33.443,33.15,1.94,17700,{"date":1887,"open":1888,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-11-25",33.060001,32.34,32.52,-0.91,-2.72,40800,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1545,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-11-24",32.44,33.77,32.22,33.43,2.64,83800,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1906,"change":1185,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-11-21",32.98,33.55,32.57,-2.1,213000,{"date":1910,"open":1911,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-11-20",35.3,33.25,33.27,-1.65,-4.73,46800,{"date":1918,"open":1919,"high":1919,"low":1920,"close":1921,"change":1403,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-11-19",36.14,34.472,34.92,-4.35,31500,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":609,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-11-18",35.0099983,36.93,34.67,36.51,4.2,47400,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1662,"volume":1449,"transactions":9,"vwap":1937},"2025-11-17",35.36,35.617,34.81,35.040001,-0.68,{"date":1940,"open":1941,"high":1941,"low":1942,"close":1943,"change":1403,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-11-14",36.97,35.55,35.72,-4.26,40300,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":548,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-11-13",37.44,37.8,37.029999,37.31,-0.37,52500,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-11-12",36.71,37.7,36.38,37.45,0.781,2.13,41400,{"date":1964,"open":1965,"high":1966,"low":1965,"close":1967,"change":1968,"percent_change":1878,"volume":1969,"transactions":9,"vwap":1967},"2025-11-11",35.867,36.68,36.669,0.609,25200,{"date":1971,"open":1972,"high":1973,"low":1972,"close":1974,"change":1342,"percent_change":1742,"volume":1975,"transactions":9,"vwap":1974},"2025-11-10",35.692,36.33,36.060001,25900,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1565,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-11-07",35.23,35.89,35.13,35.7,0.65,35000,{"date":1985,"open":1986,"high":1981,"low":1987,"close":1988,"change":819,"percent_change":548,"volume":1989,"transactions":9,"vwap":1988},"2025-11-06",35.31,35.080002,35.47,41800,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":50,"percent_change":644,"volume":1996,"transactions":9,"vwap":1995},"2025-11-05",34.72,35.61,34.69,35.52,37000,{"date":1998,"open":1999,"high":1943,"low":2000,"close":2001,"change":979,"percent_change":584,"volume":2002,"transactions":9,"vwap":2001},"2025-11-04",35.48,35.09,35.34,23900,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-11-03",36.91,36.92,34.66,35.62,-0.88,-2.41,79000,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":1870,"percent_change":645,"volume":2018,"transactions":9,"vwap":2017},"2025-10-31",36.029999,37,35.91,36.5,56700,{"date":2020,"open":1942,"high":2016,"low":1911,"close":2001,"change":139,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2001},"2025-10-30",-0.95,52100,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":548,"percent_change":1679,"volume":2029,"transactions":9,"vwap":2028},"2025-10-29",35.75,36.040001,35.6,35.68,38900,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":656,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-10-28",35.59,36.3,35.5,35.82,0.9,49900,{"date":2039,"open":2040,"high":2035,"low":2041,"close":2034,"change":629,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2034},"2025-10-27",35.77,35.28,-0.84,65700,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2048,"change":1574,"percent_change":268,"volume":2049,"transactions":9,"vwap":2048},"2025-10-24",36.4,36.56,35.8,92500,{"date":2051,"open":2052,"high":2052,"low":1919,"close":2053,"change":85,"percent_change":1162,"volume":2054,"transactions":9,"vwap":2053},"2025-10-23",37.060001,36.53,45500,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-10-22",37.82,38.25,36.625,36.77,-4.95,-11.86,112700,{"date":2065,"open":2066,"high":2066,"low":2067,"close":2068,"change":22,"percent_change":1440,"volume":2069,"transactions":9,"vwap":2068},"2025-10-21",41.82,41.37,41.72,54600,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-10-20",40.47,41.91,40.42,41.64,0.95,2.33,54200,{"date":2080,"open":2081,"high":2082,"low":2081,"close":2083,"change":1441,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-10-17",39.91,40.74,40.69,1.78,47900,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-10-16",40.97,41.2,39.7,39.98,-0.87,-2.13,26800,{"date":2096,"open":2097,"high":2067,"low":2098,"close":2098,"change":1419,"percent_change":2092,"volume":2099,"transactions":9,"vwap":2098},"2025-10-15",41.21,40.85,13200,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2097,"change":2105,"percent_change":2106,"volume":805,"transactions":9,"vwap":2097},"2025-10-14",41.145,41.55,40.89,-0.531,-1.27,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":1314,"volume":2114,"transactions":9,"vwap":2112},"2025-10-13",42,42.17,41.62,41.741,0.091,24000,{"date":2116,"open":2117,"high":24,"low":2118,"close":2118,"change":1656,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2118},"2025-10-10",42.27,41.65,-1.58,30900,{"date":2122,"open":2123,"high":2124,"low":2123,"close":2125,"change":119,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-10-09",41.6,42.499,42.32,1.51,32400,{"date":2129,"open":2098,"high":2130,"low":2131,"close":2130,"change":2076,"percent_change":2077,"volume":2132,"transactions":9,"vwap":2130},"2025-10-08",41.69,40.681,38200,{"date":2134,"open":2135,"high":2136,"low":2135,"close":2082,"change":1804,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2082},"2025-10-07",40.19,41.029999,3.06,148600,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2142,"change":2144,"percent_change":1605,"volume":2145,"transactions":9,"vwap":2142},"2025-10-06",39.32,39.53,38.82,-0.03,129000,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":769,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-10-03",39.705,39.88,39.159,39.56,-1.2,99400,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2157,"change":1606,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-10-02",40.02,40.040001,38.834,-0.82,62000,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2152,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2166},"2025-10-01",40.53,40.62,40.099998,40.37,-2.89,77900,{"date":2170,"open":2130,"high":2130,"low":2171,"close":2172,"change":85,"percent_change":2173,"volume":1239,"transactions":9,"vwap":2172},"2025-09-30",40.68,41.57,-0.57,{"date":2175,"open":2075,"high":2176,"low":2177,"close":2178,"change":953,"percent_change":2179,"volume":1642,"transactions":9,"vwap":2178},"2025-09-29",42.52,41.0099983,41.81,-1.74,{"date":2181,"open":2182,"high":2183,"low":2110,"close":2184,"change":22,"percent_change":1440,"volume":2185,"transactions":9,"vwap":2184},"2025-09-26",42.31,42.6,42.55,22000,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":1441,"volume":2193,"transactions":9,"vwap":2191},"2025-09-25",42.080002,42.725,41.875,42.47,0.3,14300,{"date":2195,"open":2196,"high":2197,"low":2073,"close":2110,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2110},"2025-09-24",42.81,42.89,-0.732,-1.71,24500,{"date":2202,"open":2203,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-09-23",43.145,42.48,42.902,-0.338,-0.78,35400,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":1648,"percent_change":1574,"volume":2215,"transactions":9,"vwap":2214},"2025-09-22",43.049999,43.34,42.75,43.24,29500,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-09-19",43,43.6,42.64,43.56,0.94,2.21,53000,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-09-18",43.29,43.7,42.62,-0.93,-2.14,28200,{"date":2234,"open":2235,"high":2236,"low":2213,"close":2237,"change":2238,"percent_change":2239,"volume":1761,"transactions":9,"vwap":2237},"2025-09-17",43.15,43.79,43.55,1.187,2.8,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":629,"volume":2247,"transactions":9,"vwap":2245},"2025-09-16",42.63,42.698,42.26,42.363,-0.127,29600,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":1277,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2253},"2025-09-15",41.94,42.66,41.305,42.49,-1.35,109500,{"date":2257,"open":2258,"high":2258,"low":2259,"close":2260,"change":1238,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-09-12",44.25,42.8,43.07,-1.44,204000,{"date":2264,"open":2265,"high":2265,"low":2266,"close":2228,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2228},"2025-09-11",44.65,43.3,-1.972,-4.32,22900,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2274,"change":2275,"percent_change":2276,"volume":1146,"transactions":9,"vwap":2274},"2025-09-10",45.69,46.192,45.672,-0.598,-1.29,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":2284,"volume":1299,"transactions":9,"vwap":2282},"2025-09-09",45.772,46.4,45.66,46.27,0.796,1.75,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":1420,"transactions":9,"vwap":2290},"2025-09-08",45.57,45.776,45.39,45.474,-0.282,-0.62,{"date":2294,"open":2295,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":2299,"volume":1299,"transactions":9,"vwap":2297},"2025-09-05",46.62,45.67,45.756,-0.593,-1.28,{"date":2301,"open":2302,"high":2303,"low":2302,"close":2303,"change":2304,"percent_change":2305,"volume":1125,"transactions":9,"vwap":2303},"2025-09-04",44.8,46.349,1.379,3.07,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2311},"2025-09-03",44.516,44.98,44.417,44.97,0.464,1.04,3800,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":548,"volume":770,"transactions":9,"vwap":2320},"2025-09-02",43.81,44.59,43.21,44.506,-0.064,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-08-29",45.255,45.27,44.32,44.57,-1.06,-2.32,7200,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":104,"volume":1146,"transactions":9,"vwap":2336},"2025-08-28",45.099998,45.79,45.049999,45.63,0.332,{"date":2339,"open":2340,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":-6,"volume":1146,"transactions":9,"vwap":2342},"2025-08-27",45.35,44.88,45.298,-0.002,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":1789,"percent_change":2350,"volume":1118,"transactions":9,"vwap":2349},"2025-08-26",45.21,45.42,44.912,45.3,0.53,{"date":2352,"open":2353,"high":2296,"low":2353,"close":2354,"change":2355,"percent_change":2356,"volume":1560,"transactions":9,"vwap":2354},"2025-08-25",44.34,45.063,0.263,0.59,{"date":2358,"open":2359,"high":2360,"low":2318,"close":2302,"change":2361,"percent_change":238,"volume":2362,"transactions":9,"vwap":2302},"2025-08-22",44.821,45.14,-0.075,18600,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":84,"volume":1292,"transactions":9,"vwap":2368},"2025-08-21",45.289,45.29,44.56,44.875,-0.364,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":939,"volume":1111,"transactions":9,"vwap":2375},"2025-08-20",45.28,45.516,44.38,45.239,0.004,{"date":2378,"open":2379,"high":2379,"low":2380,"close":2381,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2381},"2025-08-19",46.5,44.372,45.235,-1.424,-3.05,33800,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":2392,"volume":777,"transactions":9,"vwap":2390},"2025-08-18",46.3,46.82,46.265,46.659,-0.491,-1.04,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2398},"2025-08-15",46.88,47.359,46.69,47.15,0.374,0.8,20400,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":2409,"volume":1735,"transactions":9,"vwap":2407},"2025-08-14",46.325,47.34,46.194,46.776,1.194,2.62,{"date":2411,"open":2412,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":1411,"volume":847,"transactions":9,"vwap":2414},"2025-08-13",46.75,45.51,45.582,-0.903,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":644,"volume":1072,"transactions":9,"vwap":2421},"2025-08-12",46.56,46.724,45.86,46.485,0.235,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":409,"volume":2430,"transactions":9,"vwap":2428},"2025-08-11",46.07,46.41,45.8,46.25,-0.199,16500,{"date":2432,"open":2433,"high":2434,"low":2433,"close":2435,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2435},"2025-08-08",45.2,46.59,46.449,1.42,3.15,14600,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":1695,"volume":2446,"transactions":9,"vwap":2444},"2025-08-07",45.314,45.41,44.5,45.028999,0.069,8400,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":2437,"volume":1307,"transactions":9,"vwap":2452},"2025-08-06",43.8,44.99,43.781,44.96,1.371,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":2460,"percent_change":2461,"volume":1292,"transactions":9,"vwap":2459},"2025-08-05",44.61,44.63,43.563,43.589,-1.018,-2.28,{"date":2463,"open":2464,"high":2302,"low":2374,"close":2465,"change":2466,"percent_change":565,"volume":1146,"transactions":9,"vwap":2465},"2025-08-04",44.42,44.607,0.187,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2464,"change":2472,"percent_change":655,"volume":821,"transactions":9,"vwap":2464},"2025-08-01",44.49,45.0099983,44.255,0.023,{"date":2474,"open":2289,"high":2475,"low":2374,"close":2476,"change":2477,"percent_change":2478,"volume":1111,"transactions":9,"vwap":2476},"2025-07-31",45.78,44.397,-1.143,-2.51,{"date":2480,"open":2481,"high":2482,"low":2481,"close":2483,"change":2484,"percent_change":1323,"volume":1118,"transactions":9,"vwap":2483},"2025-07-30",45.07,45.599,45.54,0.689,{"date":2486,"open":2487,"high":2487,"low":2488,"close":2489,"change":2490,"percent_change":1795,"volume":2491,"transactions":9,"vwap":2489},"2025-07-29",45.23,44.7,44.851,-0.299,19200,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":1539,"percent_change":2498,"volume":2127,"transactions":9,"vwap":2497},"2025-07-28",45.48,46.21,45,45.15,-1.51,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":1518,"volume":2506,"transactions":9,"vwap":2504},"2025-07-25",45.83,46.13,45.64,45.84,-0.009,35500,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":2513,"percent_change":644,"volume":1582,"transactions":9,"vwap":2512},"2025-07-24",45.82,45.95,45.09,45.849,0.231,{"date":2515,"open":2428,"high":2387,"low":2516,"close":2517,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2517},"2025-07-23",45.601,45.618,-0.702,-1.52,12800,{"date":2522,"open":2523,"high":2523,"low":2524,"close":2524,"change":2525,"percent_change":2526,"volume":805,"transactions":9,"vwap":2524},"2025-07-22",48.07,46.32,-1.962,-4.06,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":2533,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2532},"2025-07-21",47.11,48.45,46.731,48.282,0.392,0.82,27600,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":2542,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2541},"2025-07-18",49.48,49.51,47.528,47.89,-3.138,-6.15,44500,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2548,"change":2550,"percent_change":2077,"volume":2551,"transactions":9,"vwap":2548},"2025-07-17",50.040001,51.028,49.72,1.162,13000,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2556,"change":2557,"percent_change":1891,"volume":2558,"transactions":9,"vwap":2556},"2025-07-16",50.26,50.5,49.866,-0.459,5200,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":2565,"percent_change":819,"volume":1039,"transactions":9,"vwap":2564},"2025-07-15",50,50.45,49.45,50.325,-0.027,{"date":2567,"open":2568,"high":2569,"low":2568,"close":2570,"change":2571,"percent_change":1982,"volume":1032,"transactions":9,"vwap":2570},"2025-07-14",49.55,50.81,50.352,0.326,{"date":2573,"open":2574,"high":2575,"low":2538,"close":2576,"change":2577,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2576},"2025-07-11",50.33,50.38,50.026001,-0.304,-0.6,13900,{"date":2581,"open":2582,"high":2582,"low":2583,"close":2574,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2574},"2025-07-10",51.92,50.285,-1.708,-3.28,8700,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2590,"change":2592,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2590},"2025-07-09",51.46,52.037998,51.31,0.626,1.22,5300,{"date":2596,"open":2597,"high":2597,"low":2598,"close":2599,"change":2600,"percent_change":2601,"volume":1299,"transactions":9,"vwap":2599},"2025-07-08",52,50.85,51.412,-0.737,-1.41,{"date":2603,"open":2604,"high":2604,"low":2605,"close":2606,"change":2607,"percent_change":1154,"volume":2608,"transactions":9,"vwap":2606},"2025-07-07",52.5,51.78,52.149,-0.885,8000,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":2615,"percent_change":2616,"volume":1039,"transactions":9,"vwap":2614},"2025-07-03",52.61,53.26,52.604,53.034,0.571,1.09,{"date":2618,"open":2619,"high":2619,"low":2597,"close":2620,"change":2621,"percent_change":1849,"volume":2622,"transactions":9,"vwap":2620},"2025-07-02",53.18,52.463,-0.529,3200,{"date":2624,"open":2625,"high":2625,"low":2626,"close":2626,"change":2627,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2626},"2025-07-01",54.98,52.992,-2.227,-4.03,3900,{"date":2631,"open":2632,"high":174,"low":2633,"close":2634,"change":2635,"percent_change":826,"volume":2636,"transactions":9,"vwap":2634},"2025-06-30",54.76,54.6,55.219,0.379,6400,{"date":2638,"open":2639,"high":2640,"low":2639,"close":2641,"change":2642,"percent_change":2126,"volume":2643,"transactions":9,"vwap":2641},"2025-06-27",54.080002,55.151,54.84,0.816,14500,{"date":2645,"open":2646,"high":2647,"low":2646,"close":2647,"change":2648,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2647},"2025-06-26",52.811,54.023998,1.532,2.92,3400,{"date":2652,"open":2653,"high":2653,"low":2654,"close":2654,"change":2655,"percent_change":1648,"volume":2656,"transactions":9,"vwap":2654},"2025-06-25",53.639,52.492,-0.171,1900,{"date":2658,"open":2659,"high":2660,"low":2659,"close":2661,"change":2662,"percent_change":2077,"volume":2663,"transactions":9,"vwap":2661},"2025-06-24",52.46,52.78,52.663,1.197,1600,{"date":2665,"open":2561,"high":2666,"low":2561,"close":2666,"change":2667,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2666},"2025-06-23",51.466,1.065,2.11,2300,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":2676,"percent_change":2677,"volume":2314,"transactions":9,"vwap":2675},"2025-06-20",50.62,50.72,50.14,50.401,0.459,0.92,{"date":178,"open":2679,"high":2680,"low":2681,"close":2681,"change":2682,"percent_change":1574,"volume":2683,"transactions":9,"vwap":2681},50.31,50.361,49.942,-0.368,2400]