[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NVDW":3,"homepage-market-summary":30,"stock-historical-NVDW":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NVDW","2026-10-06",{"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 NVDA WeeklyPay ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},36.2124,14.1518,"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},39.08,39.52,39.83,38.9801,38.91,0.17,0.44,56161.529974,53.765,31.77,112633.66373484524,33.2,463,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 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",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":184},365,1,1000,{"period_high":178,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},54.049999,20.65,102077,37258228.261181,23.85,"2025-01-24",[185,188,198,209,220,230,239,250,260,271,281,291,302,311,322,333,343,354,365,375,384,394,405,415,425,435,445,456,465,476,487,496,505,516,527,537,548,557,568,577,587,598,608,618,628,638,648,659,669,679,690,700,710,720,729,736,746,757,768,777,787,798,804,812,819,827,835,843,851,858,866,874,878,885,892,899,906,914,919,928,935,942,949,955,962,968,977,984,992,1000,1008,1016,1024,1033,1041,1049,1058,1067,1074,1082,1091,1099,1107,1114,1122,1130,1136,1141,1149,1155,1161,1169,1178,1184,1192,1200,1208,1216,1224,1232,1238,1246,1251,1258,1265,1272,1280,1288,1295,1302,1310,1318,1326,1334,1342,1350,1358,1365,1373,1379,1385,1391,1396,1403,1410,1413,1419,1425,1431,1439,1447,1454,1462,1470,1478,1485,1491,1498,1505,1511,1519,1522,1528,1533,1541,1547,1553,1559,1567,1574,1580,1586,1594,1601,1607,1614,1620,1627,1634,1642,1649,1654,1662,1669,1676,1682,1688,1695,1702,1710,1717,1723,1731,1738,1743,1750,1756,1762,1769,1775,1781,1787,1795,1802,1810,1817,1824,1830,1837,1844,1852,1858,1864,1869,1875,1880,1889,1896,1903,1912,1920,1929,1938,1947,1956,1963,1972,1981,1988,1995,2004,2013,2020,2029,2037,2044,2053,2060,2068,2077,2084,2091,2098,2105,2113,2120,2127,2135,2144,2153,2160,2167,2175,2183,2190,2197,2205,2212,2217,2223,2230,2237,2245,2251,2258,2264,2269,2274,2281,2289,2296,2303,2310,2318,2325,2333,2341,2349,2357,2364,2371,2378,2385,2392,2397,2404,2411,2418,2426,2433,2440,2449,2455,2462,2468,2477,2484,2492,2499,2506,2513,2518,2525,2530,2536,2542,2550,2557,2562,2569,2576,2583,2589,2594,2598,2602,2607,2613,2619,2627,2630,2636,2642,2649,2657,2665,2671,2677,2684,2691,2697,2702,2709,2717,2724,2731,2740,2745,2753,2759,2764,2767,2769,2771,2773,2775,2778,2783,2789,2797,2804,2808,2815,2822,2828,2834,2840,2847,2855,2863,2872,2880,2887,2895,2904],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},1180,39.4576,{"date":189,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-05",38.53,39.2,38.3519,0.5949,1.55,55154.579881,1001,38.8156,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-02",38.68,39.02,38.27,38.3151,0.6051,1.6,67218.775534,1241,38.6802,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-01",37.53,38,37.27,37.71,0.41,1.1,38870.607078,842,37.7185,{"date":221,"open":222,"high":223,"low":224,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-30",37.45,37.95,37.3,0.33,0.89,19203.556622,779,37.6423,{"date":231,"open":232,"high":212,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-29",37.77,36.97,-0.41,-1.1,29537.410454,865,37.4667,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",37.39,38.165,37.24,37.38,0.54,1.47,50279.351769,1042,37.6426,{"date":251,"open":233,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-25",37.21,36.56,36.84,0.1,0.27,30614.444276,829,36.8568,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-24",36.41,36.8066,36.2,36.74,-0.23,-0.62,29682.08324,824,36.4585,{"date":272,"open":273,"high":274,"low":275,"close":233,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-23",37.51,37.63,36.7323,-0.6512,-1.73,39922.169844,985,37.1225,{"date":282,"open":283,"high":284,"low":283,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-22",37.32,37.85,37.6212,0.2232,0.6,38197.885985,999,37.5988,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-21",36.51,37.44,36.31,37.398,0.878,2.4,62374.284578,1107,36.9242,{"date":303,"open":304,"high":253,"low":305,"close":306,"change":52,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-18",36.02,35.77,36.52,1.36,77460.253147,1023,36.2188,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-17",35.7,36.09,35.69,36.03,1.195,3.43,34779.417412,850,35.8956,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-16",35.03,35.3712,34.65,34.835,0.3348,0.97,41852.183145,892,35.0613,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":159,"volume":340,"transactions":341,"vwap":342},"2026-09-15",34.88,34.9,34.36,34.5002,0.1902,47859.935658,1080,34.6155,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-14",34.32,34.66,33.95,34.31,-1.9,-5.25,85184.906061,1948,34.4196,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-11",36.7,36.88,36.18,36.21,0.02,0.06,50685.881441,1029,36.5187,{"date":366,"open":367,"high":356,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-10",36.58,35.99,36.19,-1.05,-2.82,40623.982935,1312,36.2337,{"date":376,"open":222,"high":377,"low":378,"close":243,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-09",37.6999,37.1299,-0.36,-0.96,30829.302076,1003,37.3601,{"date":385,"open":386,"high":191,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-08",39.01,37.46,37.6,-1.25,-3.22,66537.615098,1289,38.0947,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-04",38.9,39.7,38.7,38.85,0.3101,0.8,103111.301948,1260,39.262,{"date":406,"open":407,"high":408,"low":407,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-03",37.9,38.86,38.5399,0.8717,2.31,66867.126662,988,38.3446,{"date":416,"open":417,"high":418,"low":417,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-02",36.6,38.3299,37.6682,1.3882,3.83,90474.40054,1193,37.862,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":172,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-01",36.22,36.87,35.89,36.28,-1.92,48977.741009,1090,36.3527,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":96,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-31",36.62,37.08,36.0756,36.99,1.4,58660.8185,1087,36.6612,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-28",38.5,38.81,36.385,36.48,-2.16,-5.59,86599.966189,1606,37.4145,{"date":457,"open":273,"high":201,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-27",37.2033,38.64,3.67,10.49,128086.787087,1784,38.1562,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-26",35.47,35.685,34.8692,34.97,-0.64,-1.8,61582.844798,1477,35.4449,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-25",35.29,35.9284,35.045,35.61,0.92,2.65,37192.537277,1170,35.5013,{"date":488,"open":359,"high":359,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-24",34.5,34.69,-1.54,-4.25,52103.796357,1610,35.0731,{"date":497,"open":498,"high":498,"low":499,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-21",37.01,36.23,-0.49,-1.33,66584.553926,1205,36.5413,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-20",37.04,37.25,36.5,36.72,-0.08,-0.22,28713.739728,831,36.7774,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-19",37.65,37.81,36.71,36.8,-0.4854,-1.3,47742.117563,1139,37.1606,{"date":528,"open":222,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-18",37.73,37.125,37.2854,-1.1346,-2.95,38502.831847,1194,37.3895,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-17",38.635,38.9733,38.4,38.42,-0.43,-1.11,34925.87304,886,38.6157,{"date":549,"open":550,"high":551,"low":552,"close":399,"change":553,"percent_change":360,"volume":554,"transactions":555,"vwap":556},"2026-08-14",39.17,39.25,38.72,0.0081,59129.470812,1094,38.9124,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-13",38.78,39.18,38.57,38.8419,0.2619,0.68,35948.904038,838,38.9334,{"date":569,"open":570,"high":448,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-12",37.89,38.58,1.35,3.63,45635.222901,909,38.4897,{"date":578,"open":579,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-11",38.15,37.06,37.23,-0.1,-0.27,27109.292209,925,37.5112,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-10",38.55,38.59,37.175,37.33,-1.515,-3.9,28423.855121,1048,37.8834,{"date":599,"open":600,"high":601,"low":600,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-07",38.29,39,38.845,0.9522,2.51,38574.715252,1041,38.578,{"date":609,"open":610,"high":611,"low":387,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-06",38.3,38.8,37.8928,-0.0772,-0.2,56301.826525,1102,38.3058,{"date":619,"open":620,"high":621,"low":620,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-05",37.34,38.48,37.97,1.52,4.17,82202.547638,1464,38.1273,{"date":629,"open":630,"high":417,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-04",36.35,35.92,36.45,1.18,3.35,54418.313309,1216,36.4036,{"date":639,"open":640,"high":641,"low":640,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-08-03",33.54,35.67,35.27,0.66,1.91,42546.300114,967,34.9541,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-31",34.02,34.75,33.31,34.61,1.3,3.9,57598.634707,987,33.8901,{"date":660,"open":661,"high":662,"low":663,"close":652,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-30",32.88,33.75,32.685,0.94,2.9,53012.649344,906,33.2218,{"date":670,"open":671,"high":672,"low":673,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-29",33.41,33.66,32.37,-1.4249,-4.22,46768.990813,1436,32.7315,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-28",33.35,34,32.87,33.7949,0.1418,0.42,48065.270559,1295,33.4103,{"date":691,"open":692,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-27",35.91,33.3715,33.6531,-2.3469,-6.52,52860.142226,1904,34.1238,{"date":701,"open":368,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-24",37,35.6,36,-0.45,-1.23,57190.968822,1002,36.429,{"date":711,"open":712,"high":713,"low":714,"close":632,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-23",36.44,36.7151,35.8,-0.575,-1.55,30229.390873,901,36.3132,{"date":721,"open":722,"high":723,"low":722,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":289,"vwap":728},"2026-07-22",35.85,37.54,37.025,0.925,2.56,31102.039986,37.0337,{"date":730,"open":304,"high":731,"low":732,"close":731,"change":122,"percent_change":726,"volume":733,"transactions":734,"vwap":735},"2026-07-21",36.1,35.435,24806.395869,904,35.8586,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":501,"volume":743,"transactions":744,"vwap":745},"2026-07-20",35.73,36.1397,35.1183,35.2,-0.4741,39315.333683,933,35.6722,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-17",35.44,36.25,34.56,35.6741,-0.8175,-2.24,47941.77634,1167,35.6113,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-16",37.09,37.269,36.225,36.4916,-1.0684,-2.84,24412.971948,964,36.6199,{"date":769,"open":770,"high":388,"low":771,"close":772,"change":773,"percent_change":773,"volume":774,"transactions":775,"vwap":776},"2026-07-15",37.57,36.29,37.56,0,36022.04664,1019,37.1904,{"date":778,"open":779,"high":780,"low":781,"close":772,"change":782,"percent_change":783,"volume":784,"transactions":785,"vwap":786},"2026-07-14",36.65,37.615,35.9721,1.75,4.89,47250.985867,1096,37.1622,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":796,"vwap":797},"2026-07-13",36.89,37.1449,35.72,35.81,-1.76,-4.68,42258.622906,1077,36.3553,{"date":799,"open":800,"high":274,"low":800,"close":770,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":770},"2026-07-10",35.62,1.668,4.65,59200,{"date":805,"open":806,"high":749,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-09",36.24,35.12,35.902,-0.388,-1.07,32700,{"date":813,"open":814,"high":815,"low":814,"close":771,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":771},"2026-07-08",34.38,36.4,1.672,4.83,50800,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":132,"volume":826,"transactions":9,"vwap":824},"2026-07-07",33.64,34.994,33.5,34.618,0.298,82600,{"date":828,"open":829,"high":830,"low":831,"close":345,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":345},"2026-07-06",34.23,34.81,34.099998,-0.13,-0.38,37500,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":491,"volume":842,"transactions":9,"vwap":840},"2026-07-02",35.035,35.45,33.889,34.45,-0.54,56900,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":841,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-07-01",34.7,35.31,34.17,34.99,-1.52,63000,{"date":852,"open":830,"high":853,"low":854,"close":853,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":853},"2026-06-30",35.53,34.55,1.105,3.21,46700,{"date":859,"open":860,"high":653,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-29",34.185,33.28,34.425,0.195,0.57,41700,{"date":867,"open":868,"high":869,"low":870,"close":829,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":829},"2026-06-26",34.3,34.86,33.98,-0.74,-2.12,54800,{"date":875,"open":876,"high":876,"low":829,"close":470,"change":267,"percent_change":877,"volume":842,"transactions":9,"vwap":470},"2026-06-25",36.029999,-1.74,{"date":879,"open":880,"high":295,"low":881,"close":882,"change":234,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-24",36.07,35.181,35.59,-1.14,53000,{"date":886,"open":887,"high":888,"low":889,"close":704,"change":277,"percent_change":890,"volume":891,"transactions":9,"vwap":704},"2026-06-23",36.34,36.705,35.97,-4.59,55900,{"date":893,"open":600,"high":894,"low":895,"close":529,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":529},"2026-06-22",38.94,37.59,-0.83,-2.15,112100,{"date":900,"open":212,"high":901,"low":518,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-18",38.627,38.56,1.27,3.41,63700,{"date":907,"open":908,"high":909,"low":702,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-17",38.09,38.32,37.29,-0.61,-1.61,62900,{"date":915,"open":916,"high":916,"low":407,"close":407,"change":370,"percent_change":917,"volume":918,"transactions":9,"vwap":407},"2026-06-16",38.73,-2.7,48900,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-15",38.16,39.060001,38.12,38.95,1.33,3.54,81200,{"date":929,"open":518,"high":930,"low":931,"close":932,"change":152,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-06-12",38.099998,37.365,37.62,0.11,83500,{"date":936,"open":937,"high":938,"low":632,"close":939,"change":122,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-06-11",36.91,37.75,37.58,2.45,57300,{"date":943,"open":274,"high":212,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-10",36.59,36.68,-1.64,-4.28,125900,{"date":950,"open":951,"high":952,"low":509,"close":909,"change":953,"percent_change":73,"volume":954,"transactions":9,"vwap":909},"2026-06-09",38.92,39.044998,-0.195,97600,{"date":956,"open":957,"high":552,"low":212,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-08",38.69,38.515,0.395,1.04,69400,{"date":963,"open":964,"high":964,"low":965,"close":923,"change":764,"percent_change":966,"volume":967,"transactions":9,"vwap":923},"2026-06-05",40.049999,37.91,-6.93,92900,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-04",39.87,41.504,39.36,40.96,0.81,2.02,92800,{"date":978,"open":979,"high":979,"low":980,"close":981,"change":793,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-06-03",41.76,40.07,40.15,-4.2,90900,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":379,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-06-02",42.81,44,41.7,41.91,-0.85,105000,{"date":993,"open":994,"high":995,"low":994,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-01",40.31,42.34,42.27,2.64,6.66,132000,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-29",40.4,40.95,39.63,-0.56,-1.39,131000,{"date":1009,"open":1010,"high":1011,"low":1010,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-28",39.65,40.51,40.19,0.35,0.88,70600,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":500,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-05-27",40.11,40.16,39.0099983,39.84,-1.21,111200,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-26",40.735,41,39.75,40.33,-0.65,-1.59,116200,{"date":1034,"open":1035,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-22",42.45,40.89,40.98,-0.983,-2.34,120500,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":897,"volume":1048,"transactions":9,"vwap":1046},"2026-05-21",42.67,43.457,41.543,41.963,-0.922,88000,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-20",42.91,43.425,42.32,42.885,0.735,1.74,71400,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-19",41.92,43,41.58,42.15,-0.4,-0.94,79800,{"date":1068,"open":1069,"high":1069,"low":988,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-18",44.46,42.55,-1.12,-2.56,123500,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-15",44.73,45.12,43.67,-2.54,-5.5,192300,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-14",44.91,46.34,44.75,46.21,2.24,5.09,125100,{"date":1092,"open":1093,"high":1094,"low":1061,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-13",43.8,44.31,43.97,1.17,2.73,77000,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":137,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-05-12",42.255,43.331,41.49,42.8,1.09,93600,{"date":1108,"open":1109,"high":1110,"low":1109,"close":995,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":995},"2026-05-11",41.22,43.07,0.75,1.8,120900,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":564,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-05-08",41.27,42.21,41.14,41.59,1.66,75100,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":401,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-05-07",40.13,41.38,39.77,40.91,1.99,128800,{"date":1131,"open":923,"high":1018,"low":1132,"close":1018,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1018},"2026-05-06",38.029999,2.77,7.42,111400,{"date":1137,"open":923,"high":1138,"low":620,"close":620,"change":1139,"percent_change":501,"volume":1140,"transactions":9,"vwap":620},"2026-05-05",38.18,-0.505,121500,{"date":1142,"open":212,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-04",38.6,37.029999,37.845,-0.445,-1.16,81600,{"date":1150,"open":1151,"high":1152,"low":965,"close":600,"change":1153,"percent_change":267,"volume":1154,"transactions":9,"vwap":600},"2026-05-01",38.98,39.3,-0.24,122900,{"date":1156,"open":1157,"high":1157,"low":541,"close":190,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":190},"2026-04-30",41.02,-2.25,-5.52,105900,{"date":1162,"open":1163,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-29",41.67,40.37,40.78,-0.91,-2.18,72100,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-28",40.94,42,40.54,41.69,-0.86,-2.02,72800,{"date":1179,"open":1171,"high":1070,"low":1180,"close":1070,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1070},"2026-04-27",40.48,1.64,4.01,121800,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1127,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1127},"2026-04-24",39.09,41.55,39.080002,2.03,5.22,131100,{"date":1193,"open":1194,"high":1195,"low":621,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-23",39.5,39.9,38.88,-0.67,-1.69,60900,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":159,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-04-22",39.34,39.58,38.971,39.55,1.41,35800,{"date":1209,"open":1210,"high":1211,"low":1212,"close":601,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":601},"2026-04-21",39.48,39.54,38.76,-0.47,-1.19,72900,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1153,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-04-20",38.96,39.486,38.52,39.47,-0.6,75300,{"date":1225,"open":1226,"high":1028,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-17",39.46,39.26,39.71,0.72,1.85,79700,{"date":1233,"open":399,"high":972,"low":1234,"close":1235,"change":1236,"percent_change":234,"volume":1237,"transactions":9,"vwap":1235},"2026-04-16",38.451,38.99,-0.16,58800,{"date":1239,"open":957,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-15",39.4,38.47,39.15,0.62,1.61,67100,{"date":1247,"open":620,"high":589,"low":1248,"close":190,"change":1120,"percent_change":1249,"volume":1250,"transactions":9,"vwap":190},"2026-04-14",37.31,4.5,167900,{"date":1252,"open":1253,"high":1254,"low":1253,"close":428,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":428},"2026-04-13",36.099998,36.995,-0.28,-0.75,37400,{"date":1259,"open":1260,"high":1261,"low":1260,"close":1262,"change":1096,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-04-10",36.060001,37.35,37.15,3.25,112600,{"date":1266,"open":703,"high":1267,"low":1268,"close":1269,"change":215,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-04-09",36.11,35.26,35.98,1.15,29100,{"date":1273,"open":749,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-08",36.26,35.24,35.57,0.93,2.68,30500,{"date":1281,"open":1282,"high":326,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-07",34.22,33.7,34.64,0.13,0.38,45600,{"date":1289,"open":1290,"high":854,"low":1291,"close":1292,"change":1293,"percent_change":896,"volume":1294,"transactions":9,"vwap":1292},"2026-04-06",34.37,34.2,34.51,-0.29,33200,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1298,"change":59,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-02",33.45,34.8,33.4,1.31,32800,{"date":1303,"open":1304,"high":1305,"low":829,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-01",34.46,34.74,34.35,0.29,0.85,32300,{"date":1311,"open":1312,"high":1313,"low":1312,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-31",32.33,34.124,34.060001,2.18,6.84,42500,{"date":1319,"open":1320,"high":1321,"low":26,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-30",32.75,32.93,31.88,-0.78,-2.39,57500,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1015,"transactions":9,"vwap":1331},"2026-03-27",33.22,33.46,32.62,32.66,-1.02,-3.03,{"date":1335,"open":1336,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-26",34.85,33.61,33.68,-1.685,-4.76,44700,{"date":1343,"open":1344,"high":1345,"low":1344,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-25",35.080002,35.925,35.365,0.795,2.3,28100,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1064,"volume":1357,"transactions":9,"vwap":1355},"2026-03-24",34.435,34.76,34.28,34.57,-0.14,75400,{"date":1359,"open":848,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1277,"volume":1364,"transactions":9,"vwap":1362},"2026-03-23",35.32,34.47,34.71,0.32,140600,{"date":1366,"open":1367,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-20",35.58,34.15,34.39,-1.4,-3.91,580900,{"date":1374,"open":1375,"high":880,"low":1376,"close":1377,"change":1213,"percent_change":523,"volume":1378,"transactions":9,"vwap":1377},"2026-03-19",35.65,35.062,35.79,59300,{"date":1380,"open":1381,"high":521,"low":499,"close":1274,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1274},"2026-03-18",36.73,-0.33,-0.9,70800,{"date":1386,"open":1387,"high":1261,"low":1388,"close":944,"change":583,"percent_change":1389,"volume":1390,"transactions":9,"vwap":944},"2026-03-17",37.22,36.55,-0.73,38700,{"date":1392,"open":356,"high":570,"low":509,"close":1393,"change":1394,"percent_change":216,"volume":1395,"transactions":9,"vwap":1393},"2026-03-16",36.86,0.4,71800,{"date":1397,"open":772,"high":1398,"low":1399,"close":1400,"change":1323,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-03-13",37.92,36.42,36.46,-2.09,79600,{"date":1404,"open":1405,"high":932,"low":1406,"close":243,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":243},"2026-03-12",37.605,36.905,-0.68,-1.79,43200,{"date":1411,"open":407,"high":610,"low":895,"close":1398,"change":1286,"percent_change":1412,"volume":1294,"transactions":9,"vwap":1398},"2026-03-11",1.01,{"date":1414,"open":233,"high":1415,"low":1416,"close":723,"change":137,"percent_change":1417,"volume":1418,"transactions":9,"vwap":723},"2026-03-10",38.02,36.95,1.24,65500,{"date":1420,"open":703,"high":1421,"low":1422,"close":1421,"change":122,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-09",37.080002,35.415,2.49,68400,{"date":1426,"open":1427,"high":224,"low":1428,"close":358,"change":389,"percent_change":1429,"volume":1430,"transactions":9,"vwap":358},"2026-03-06",36.61,35.965,-3.34,89100,{"date":1432,"open":1433,"high":274,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-05",36.94,36.14,37.43,0.08,0.21,102300,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1261,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1261},"2026-03-04",36.85,37.8,36.77,0.63,1.72,80600,{"date":1448,"open":1449,"high":1450,"low":889,"close":510,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":510},"2026-03-03",36.17,36.9,-0.5,-1.34,85400,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1387,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1387},"2026-03-02",35.43,37.48,35.36,0.83,2.28,106200,{"date":1463,"open":620,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-02-27",37.725,36.275,36.39,-1.98,-5.16,210100,{"date":1471,"open":1472,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-02-26",40.81,38.24,38.37,-2.61,-6.37,150200,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1037,"change":1483,"percent_change":1244,"volume":1484,"transactions":9,"vwap":1037},"2026-02-25",40.86,41.5,40.65,0.65,118300,{"date":1486,"open":1487,"high":1488,"low":924,"close":1029,"change":1489,"percent_change":122,"volume":1490,"transactions":9,"vwap":1029},"2026-02-24",39.91,40.53,0.36,65000,{"date":1492,"open":1493,"high":1011,"low":1203,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-02-23",39.88,39.97,0.12,0.3,74600,{"date":1499,"open":191,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":664,"volume":1504,"transactions":9,"vwap":1502},"2026-02-20",40,38.97,39.85,0.37,82700,{"date":1506,"open":1507,"high":1205,"low":894,"close":1210,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1210},"2026-02-19",39.255,-0.01,-0.03,34500,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1128,"volume":1518,"transactions":9,"vwap":1516},"2026-02-18",39.59,40.040001,39.23,39.49,0.77,98000,{"date":1520,"open":519,"high":551,"low":508,"close":552,"change":1363,"percent_change":1459,"volume":1521,"transactions":9,"vwap":552},"2026-02-17",56200,{"date":1523,"open":1524,"high":1524,"low":1525,"close":541,"change":1071,"percent_change":1526,"volume":1527,"transactions":9,"vwap":541},"2026-02-13",39.6,38.179,-2.83,116800,{"date":1529,"open":1530,"high":1531,"low":1221,"close":18,"change":1323,"percent_change":1532,"volume":1231,"transactions":9,"vwap":18},"2026-02-12",40.97,41.17,-1.94,{"date":1534,"open":1165,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-02-11",41.049999,40.080002,40.3,0.28,0.7,74300,{"date":1542,"open":1543,"high":1544,"low":19,"close":1545,"change":1546,"percent_change":871,"volume":1378,"transactions":9,"vwap":1545},"2026-02-10",40.66,40.85,40.02,-0.3,{"date":1548,"open":396,"high":1549,"low":396,"close":1550,"change":1229,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2026-02-09",41.080002,40.32,1.82,107500,{"date":1554,"open":1387,"high":1555,"low":1144,"close":1524,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1524},"2026-02-06",39.93,3.445,9.53,144800,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1370,"volume":1566,"transactions":9,"vwap":1564},"2026-02-05",36.76,37.07,35.95,36.155,-0.515,84200,{"date":1568,"open":1569,"high":1569,"low":880,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-02-04",38.13,36.67,-1.655,-4.32,134000,{"date":1575,"open":1028,"high":1028,"low":508,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-02-03",38.325,-1.265,-3.2,257900,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1513,"change":472,"percent_change":1585,"volume":1477,"transactions":9,"vwap":1513},"2026-02-02",40.060001,40.77,39.43,-4.35,{"date":1587,"open":1588,"high":1589,"low":1027,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-01-30",41.36,42.271,41.39,-0.42,-1,88200,{"date":1595,"open":1596,"high":1597,"low":981,"close":1598,"change":1599,"percent_change":159,"volume":1600,"transactions":9,"vwap":1598},"2026-01-29",41.43,42.070999,41.81,0.23,89300,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1062,"change":1111,"percent_change":1606,"volume":803,"transactions":9,"vwap":1062},"2026-01-28",41.515,41.766,41.135,1.84,{"date":1608,"open":1173,"high":1609,"low":1610,"close":1611,"change":102,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2026-01-27",41.11,40.064999,40.83,1.32,49700,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1537,"change":1030,"percent_change":1031,"volume":1619,"transactions":9,"vwap":1537},"2026-01-26",40.5,40.93,40.135,52100,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1003,"change":226,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1003},"2026-01-23",40.73,41.35,40.69,2.22,50500,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1582,"change":81,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1582},"2026-01-22",40.24,40.47,39.95,0.86,83700,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":573,"volume":1641,"transactions":9,"vwap":1639},"2026-01-21",38.67,40.28,38.535,39.72,1.39,107700,{"date":1643,"open":18,"high":18,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-01-20",38.31,38.33,-2.53,-6.19,100400,{"date":1650,"open":1187,"high":1651,"low":1652,"close":1480,"change":266,"percent_change":1005,"volume":1653,"transactions":9,"vwap":1480},"2026-01-16",41.9,40.8,96200,{"date":1655,"open":1656,"high":1657,"low":1656,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-01-15",40.82,41.776,41.09,1.08,2.7,137500,{"date":1663,"open":1664,"high":1665,"low":1221,"close":1666,"change":871,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2026-01-14",40.26,40.34,40.0099983,-1.82,85700,{"date":1670,"open":1011,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":96,"volume":1675,"transactions":9,"vwap":1673},"2026-01-13",41.25,40.17,40.75,0.205,63300,{"date":1677,"open":1666,"high":1678,"low":1666,"close":1679,"change":1680,"percent_change":267,"volume":1681,"transactions":9,"vwap":1679},"2026-01-12",41.099998,40.545,-0.255,104300,{"date":1683,"open":1684,"high":1685,"low":1180,"close":1652,"change":1236,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1652},"2026-01-09",40.99,41.21,-0.39,148100,{"date":1689,"open":1690,"high":1690,"low":1691,"close":973,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":973},"2026-01-08",42.099998,40.58,-1.09,-2.59,127900,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":45,"percent_change":1270,"volume":1701,"transactions":9,"vwap":1700},"2026-01-07",41.75,42.6,41.419,42.049999,155900,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1451,"volume":1709,"transactions":9,"vwap":1707},"2026-01-06",42.25,42.87,41.46,41.57,-0.21,118900,{"date":1711,"open":1712,"high":1713,"low":1671,"close":1714,"change":1715,"percent_change":1006,"volume":1716,"transactions":9,"vwap":1714},"2026-01-05",42.83,43.18,41.78,-0.59,151100,{"date":1718,"open":1698,"high":1719,"low":1720,"close":1721,"change":102,"percent_change":903,"volume":1722,"transactions":9,"vwap":1721},"2026-01-02",43.422,42.26,42.37,158500,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":267,"volume":1730,"transactions":9,"vwap":1728},"2025-12-31",42.51,42.815,41.79,41.84,-0.26,68300,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1690,"change":1153,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1690},"2025-12-30",42.29,42.475,41.937,-0.57,108600,{"date":1739,"open":1740,"high":995,"low":1741,"close":995,"change":235,"percent_change":1646,"volume":1742,"transactions":9,"vwap":995},"2025-12-29",42.0099983,41.562,105100,{"date":1744,"open":1745,"high":1746,"low":1745,"close":1747,"change":564,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-12-26",43.049999,43.92,43.44,1.59,207200,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1255,"percent_change":1030,"volume":927,"transactions":9,"vwap":1755},"2025-12-24",42.71,42.85,42.313,42.76,{"date":1757,"open":1671,"high":1745,"low":1671,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2025-12-23",43.040001,1.5,3.61,160100,{"date":1763,"open":1187,"high":1764,"low":1109,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2025-12-22",41.6,41.54,0.56,1.37,83200,{"date":1770,"open":1771,"high":1609,"low":1771,"close":1037,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1037},"2025-12-19",39.89,1.77,4.51,111600,{"date":1776,"open":972,"high":1777,"low":1778,"close":1779,"change":1459,"percent_change":1780,"volume":1231,"transactions":9,"vwap":1779},"2025-12-18",39.8,38.755,39.21,2.16,{"date":1782,"open":1195,"high":1195,"low":610,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2025-12-17",38.38,-1.89,-4.69,134500,{"date":1788,"open":1021,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-12-16",40.39,39.605,40.27,0.31,0.78,100800,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":511,"percent_change":614,"volume":1801,"transactions":9,"vwap":1800},"2025-12-15",40.035,40.45,39.57,39.96,96800,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1514,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1514},"2025-12-12",41.66,42.155,39.945,-1.68,-4.03,111700,{"date":1811,"open":1707,"high":1812,"low":1813,"close":1814,"change":1389,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-12-11",41.823,40.49,41.72,-1.72,136700,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1035,"change":379,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1035},"2025-12-10",42.84,42.96,41.966,-0.84,102900,{"date":1825,"open":1826,"high":1826,"low":1827,"close":986,"change":1828,"percent_change":1708,"volume":1829,"transactions":9,"vwap":986},"2025-12-09",42.99,42.33,-0.09,86000,{"date":1831,"open":1720,"high":1832,"low":1833,"close":1834,"change":102,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-12-08",43.56,42.12,42.9,1.25,156700,{"date":1838,"open":1839,"high":1826,"low":1840,"close":1721,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1721},"2025-12-05",42.82,42.029999,-0.37,-0.87,102200,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":329,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-12-04",42.17,43.09,41.87,42.74,2.32,176900,{"date":1853,"open":1846,"high":1854,"low":1119,"close":1855,"change":1856,"percent_change":883,"volume":1857,"transactions":9,"vwap":1855},"2025-12-03",42.46,41.77,-0.48,138200,{"date":1859,"open":1117,"high":1860,"low":1861,"close":1704,"change":127,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1704},"2025-12-02",43.36,41.86,1.12,171700,{"date":1865,"open":1866,"high":989,"low":1012,"close":1714,"change":127,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1714},"2025-12-01",40.46,1.14,198900,{"date":1870,"open":1833,"high":1833,"low":1531,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-11-28",41.31,-0.975,-2.31,128600,{"date":1876,"open":1698,"high":1826,"low":1714,"close":1877,"change":1878,"percent_change":1551,"volume":1879,"transactions":9,"vwap":1877},"2025-11-26",42.285,0.755,115700,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-11-25",40.84,41.64,39.33,41.53,-1.35,-3.15,243000,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":159,"percent_change":654,"volume":1895,"transactions":9,"vwap":1894},"2025-11-24",42.11,43.17,41.3,42.88,341300,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1827,"change":1715,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1827},"2025-11-21",43.029999,44.0099983,40.7,-1.37,779500,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-11-20",47.39,47.41,42.73,42.92,-1.77,-3.96,377700,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1759,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-11-19",44.11,44.99,43.63,44.69,3.47,414800,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-11-18",43.87,44.09,42.58,43.19,-1.44,-3.23,221900,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-11-17",44.51,45.398,44.049999,44.63,-1.465,-3.18,220800,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-11-14",43.64,46.28,43.28,46.095001,0.885,1.96,467400,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-11-13",46.36,46.41,44.29,45.21,-1.88,-3.99,300100,{"date":1957,"open":1958,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1363,"volume":1962,"transactions":9,"vwap":1960},"2025-11-12",47.63,46.43,47.09,0.15,146800,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-11-11",47.49,47.6,46.46,46.94,-1.78,-3.65,159400,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-11-10",47.325,48.94,47.165,48.72,2.66,5.78,249500,{"date":1982,"open":1983,"high":1984,"low":1860,"close":1985,"change":152,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1985},"2025-11-07",45.17,46.19,46.060001,0.09,498700,{"date":1989,"open":1977,"high":1990,"low":1991,"close":1992,"change":1158,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-11-06",48.89,45.61,46.02,-4.66,300400,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-11-05",49.34,50.52,48.17,48.27,-0.97,-1.97,376800,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-11-04",50.34,50.843,49.022999,49.24,-2.5,-4.83,288200,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":1111,"percent_change":246,"volume":2019,"transactions":9,"vwap":2018},"2025-11-03",52.12,53.060001,51.6,51.74,300600,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-10-31",52.049999,52.53,50.85,50.99,-0.02,-0.04,224100,{"date":2030,"open":2018,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-10-30",51.85,50.62,51.0099983,-1.32,-2.52,258300,{"date":2038,"open":2039,"high":25,"low":2040,"close":2041,"change":2042,"percent_change":1760,"volume":2043,"transactions":9,"vwap":2041},"2025-10-29",52.47,51.695,52.33,1.825,245300,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-10-28",48.2,51.156,47.82,50.505,2.815,5.9,275400,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":1867,"percent_change":940,"volume":2059,"transactions":9,"vwap":2058},"2025-10-27",47.3,47.75,46.82,47.69,151700,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":216,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2065},"2025-10-24",45.96,46.87,45.822,46.55,2.42,167100,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-10-23",44.92,45.666,44.624,45.45,0.64,1.43,173600,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":1382,"percent_change":1389,"volume":2083,"transactions":9,"vwap":2082},"2025-10-22",45.09,45.81,43.795,44.81,164200,{"date":2085,"open":2086,"high":2087,"low":1076,"close":2088,"change":2089,"percent_change":2001,"volume":2090,"transactions":9,"vwap":2088},"2025-10-21",45.53,45.56,45.14,-0.44,174400,{"date":2092,"open":2080,"high":2093,"low":2094,"close":2095,"change":1256,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-10-20",46.31,45.35,45.58,-1.62,241800,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":225,"percent_change":1229,"volume":2104,"transactions":9,"vwap":2103},"2025-10-17",45.44,46.66,45.365,46.33,430900,{"date":2106,"open":2107,"high":1959,"low":2108,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-10-16",46.17,45.335,46,0.61,1.34,526700,{"date":2114,"open":2115,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":1382,"volume":2119,"transactions":9,"vwap":2117},"2025-10-15",46.92,44.64,45.39,-0.15,389700,{"date":2121,"open":2122,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":1476,"volume":2126,"transactions":9,"vwap":2124},"2025-10-14",47.02,45.43,45.54,-3.1,255800,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":246,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-10-13",48.61,49.28,48.07,48.64,3.12,149300,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-10-10",50.42,51.029999,47.11,47.17,-2.935,-5.86,294100,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-10-09",50.15,50.98,49.477,50.105,1.025,2.09,141600,{"date":2154,"open":2155,"high":2156,"low":2155,"close":2157,"change":925,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-10-08",48.36,49.17,49.080002,2.79,120000,{"date":2161,"open":2162,"high":2163,"low":1958,"close":2056,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2056},"2025-10-07",48.32,49.0099983,-0.25,-0.52,167300,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":1815,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2172},"2025-10-06",48.080002,48.48,47.36,48,-3.46,323200,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":234,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2180},"2025-10-03",50.28,50.615,49.060001,49.72,-0.82,386200,{"date":2184,"open":2006,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":122,"volume":2189,"transactions":9,"vwap":2187},"2025-10-02",50.75,49.904,50.13,0.445,86100,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":59,"volume":1497,"transactions":9,"vwap":2195},"2025-10-01",49.099998,49.93,48.661,49.685,0.225,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":1300,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2202},"2025-09-30",47.9,49.66,47.89,49.46,2.72,207900,{"date":2206,"open":2207,"high":2208,"low":2207,"close":2209,"change":2210,"percent_change":1759,"volume":2211,"transactions":9,"vwap":2209},"2025-09-29",47.51,48.6,48.15,0.71,105600,{"date":2213,"open":2214,"high":1965,"low":2215,"close":2214,"change":1285,"percent_change":256,"volume":2216,"transactions":9,"vwap":2214},"2025-09-26",47.44,46.484,99100,{"date":2218,"open":2093,"high":2219,"low":2220,"close":2221,"change":1496,"percent_change":2074,"volume":2222,"transactions":9,"vwap":2221},"2025-09-25",48.060001,45.8,47.31,69000,{"date":2224,"open":2225,"high":2225,"low":2226,"close":2227,"change":2089,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-09-24",47.97,46.597,47.0099983,-0.93,59800,{"date":2231,"open":2232,"high":2232,"low":2233,"close":2234,"change":912,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2234},"2025-09-23",48.76,47.13,47.45,-3.28,84400,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2179,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2179},"2025-09-22",46.67,49.42,46.332,1.69,3.57,95500,{"date":2246,"open":2247,"high":2199,"low":2248,"close":2249,"change":1436,"percent_change":22,"volume":2250,"transactions":9,"vwap":2249},"2025-09-19",47.29,46.84,47.37,128900,{"date":2252,"open":1967,"high":2253,"low":2254,"close":2247,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2247},"2025-09-18",47.546,46.161,2.01,4.44,112400,{"date":2259,"open":2109,"high":1941,"low":2260,"close":2261,"change":946,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2261},"2025-09-17",44.78,45.28,-3.5,163900,{"date":2265,"open":2058,"high":2266,"low":2267,"close":2115,"change":896,"percent_change":877,"volume":2268,"transactions":9,"vwap":2115},"2025-09-16",47.695,46.7,108000,{"date":2270,"open":2271,"high":2201,"low":2272,"close":2056,"change":379,"percent_change":1256,"volume":2273,"transactions":9,"vwap":2056},"2025-09-15",47.21,46.76,90100,{"date":2275,"open":2172,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":225,"volume":2280,"transactions":9,"vwap":2278},"2025-09-12",48.339,47.77,48.11,0.16,108500,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":1509,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-09-11",48.82,48.9,47.71,47.95,-0.06,146900,{"date":2290,"open":1958,"high":2291,"low":2292,"close":2293,"change":2151,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-09-10",48.65,47.352,47.98,4.55,105700,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":1459,"percent_change":1606,"volume":2302,"transactions":9,"vwap":2301},"2025-09-09",45.38,45.895,44.62,45.89,73000,{"date":2304,"open":2305,"high":2306,"low":2305,"close":2307,"change":2308,"percent_change":360,"volume":2309,"transactions":9,"vwap":2307},"2025-09-08",44.87,45.93,45.060001,0.01,116100,{"date":2311,"open":2073,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2314},"2025-09-05",45.65,44.12,45.049999,-1.6,-3.43,146200,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2321,"change":686,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2321},"2025-09-04",46.32,46.65,45.84,0.91,77900,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":266,"volume":2332,"transactions":9,"vwap":2330},"2025-09-03",46.45,46.761,45.71,46.23,-0.105,88700,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":593,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2338},"2025-09-02",45.98,46.805,45.175,46.335,-3.17,200700,{"date":2342,"open":2343,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2345},"2025-08-29",49.25,47.58,47.85,-2.03,-4.07,218200,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":1856,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2354},"2025-08-28",50.17,51.3,48.75,49.88,-0.95,182200,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":582,"percent_change":614,"volume":2363,"transactions":9,"vwap":2362},"2025-08-27",50.56,50.655,49.6,50.36,196800,{"date":2365,"open":2366,"high":2032,"low":2367,"close":2368,"change":2074,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2368},"2025-08-26",49.91,49.49,50.46,1.28,127000,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":22,"percent_change":81,"volume":2377,"transactions":9,"vwap":2376},"2025-08-25",49.27,50.475,48.8,49.82,176800,{"date":2379,"open":2286,"high":2376,"low":2380,"close":2381,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2381},"2025-08-22",47.4,49.65,1.02,2.1,202500,{"date":2386,"open":2387,"high":2130,"low":2388,"close":2389,"change":112,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2389},"2025-08-21",48.52,48.273,48.63,-0.35,112200,{"date":2393,"open":1977,"high":2394,"low":2395,"close":2375,"change":1356,"percent_change":1293,"volume":2396,"transactions":9,"vwap":2375},"2025-08-20",48.83,46.64,211100,{"date":2398,"open":2399,"high":2399,"low":2400,"close":1975,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":1975},"2025-08-19",51.2,48.88,-2.14,-4.19,238100,{"date":2405,"open":2406,"high":2407,"low":2406,"close":2408,"change":73,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2408},"2025-08-18",50.55,51.369,51.080002,-0.99,143400,{"date":2412,"open":2413,"high":2413,"low":2414,"close":2415,"change":1715,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2415},"2025-08-15",52.07,50.78,51.59,-1.13,168900,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":1286,"volume":2425,"transactions":9,"vwap":2423},"2025-08-14",51.64,52.49,51.36,52.18,0.2,319200,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":911,"percent_change":1147,"volume":2432,"transactions":9,"vwap":2431},"2025-08-13",52.39,52.799,51.27,51.98,147500,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":59,"percent_change":1632,"volume":2439,"transactions":9,"vwap":2438},"2025-08-12",52.54,52.61,51.382,52.59,163100,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2445},"2025-08-11",52.21,52.8,51.675,52.14,-1.28,-2.4,139000,{"date":2450,"open":2451,"high":2452,"low":2436,"close":2453,"change":1229,"percent_change":1767,"volume":2454,"transactions":9,"vwap":2453},"2025-08-08",52.89,53.6,53.42,157000,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":686,"percent_change":401,"volume":2461,"transactions":9,"vwap":2460},"2025-08-07",53.040001,53.69,52.055,52.7,79500,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":59,"percent_change":132,"volume":1378,"transactions":9,"vwap":2467},"2025-08-06",51.22,52.4,51.164,52.28,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":2474,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2473},"2025-08-05",52.34,52.559,51.074001,51.83,-0.605,-1.15,86400,{"date":2478,"open":2185,"high":2039,"low":2479,"close":2480,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2480},"2025-08-04",50.61,52.435,1.645,3.24,114900,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2486,"change":2489,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2486},"2025-08-01",50.79,51.76,49.8,-1.47,-2.81,164500,{"date":2493,"open":2494,"high":178,"low":2495,"close":2496,"change":2497,"percent_change":1842,"volume":2498,"transactions":9,"vwap":2496},"2025-07-31",54.029999,51.69,52.26,-0.46,108900,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":604,"volume":1768,"transactions":9,"vwap":2504},"2025-07-30",51.79,52.94,51.7,52.72,1.29,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":705,"percent_change":1842,"volume":2512,"transactions":9,"vwap":2511},"2025-07-29",52.31,52.711,51.296,51.43,84700,{"date":2514,"open":2515,"high":2516,"low":2515,"close":2516,"change":1013,"percent_change":564,"volume":2517,"transactions":9,"vwap":2516},"2025-07-28",50.95,51.88,113300,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":832,"percent_change":2164,"volume":2524,"transactions":9,"vwap":2523},"2025-07-25",51.46,51.919,51.34,51.53,165600,{"date":2526,"open":2527,"high":2528,"low":2486,"close":2528,"change":1867,"percent_change":2529,"volume":1402,"transactions":9,"vwap":2528},"2025-07-24",51.21,51.66,2.26,{"date":2531,"open":2532,"high":2533,"low":2381,"close":1998,"change":1835,"percent_change":2534,"volume":2535,"transactions":9,"vwap":1998},"2025-07-23",50.049999,50.67,2.54,51300,{"date":2537,"open":2538,"high":2538,"low":2539,"close":2373,"change":716,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2373},"2025-07-22",50.69,48.415,-3.05,87400,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":1175,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2547},"2025-07-21",51.25,51.489,50.8,50.82,-1.66,83400,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":1293,"percent_change":1005,"volume":2556,"transactions":9,"vwap":2555},"2025-07-18",52.145,52.23,51.29,51.68,75900,{"date":2558,"open":2017,"high":2559,"low":2399,"close":2560,"change":287,"percent_change":1096,"volume":2561,"transactions":9,"vwap":2560},"2025-07-17",52.22,51.97,68600,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":256,"percent_change":102,"volume":2568,"transactions":9,"vwap":2567},"2025-07-16",51.17,51.39,50.53,51.37,72400,{"date":2570,"open":2571,"high":2503,"low":2572,"close":2573,"change":1850,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2573},"2025-07-15",51.19,50.573,51.099998,4.76,64000,{"date":2577,"open":2578,"high":2578,"low":2579,"close":2580,"change":1256,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2580},"2025-07-14",49.26,48.049999,48.78,-1.51,78200,{"date":2584,"open":2585,"high":2586,"low":2585,"close":2587,"change":1538,"percent_change":864,"volume":2588,"transactions":9,"vwap":2587},"2025-07-11",49.07,50.51,49.53,71600,{"date":2590,"open":2591,"high":2591,"low":2592,"close":2343,"change":686,"percent_change":1632,"volume":2593,"transactions":9,"vwap":2343},"2025-07-10",49.35,48.46,47400,{"date":2595,"open":2596,"high":1997,"low":2596,"close":2394,"change":1412,"percent_change":2597,"volume":1148,"transactions":9,"vwap":2394},"2025-07-09",48.19,2.11,{"date":2599,"open":2600,"high":2048,"low":2601,"close":2048,"change":1444,"percent_change":2111,"volume":1048,"transactions":9,"vwap":2048},"2025-07-08",47.56,47.23,{"date":2603,"open":2604,"high":1965,"low":2605,"close":2604,"change":990,"percent_change":1909,"volume":2606,"transactions":9,"vwap":2604},"2025-07-07",47.19,46.86,75500,{"date":2608,"open":2609,"high":2208,"low":2610,"close":2611,"change":2612,"percent_change":1206,"volume":884,"transactions":9,"vwap":2611},"2025-07-03",47.74,47.55,48.040001,0.67,{"date":2614,"open":2615,"high":2234,"low":2615,"close":2249,"change":2616,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2249},"2025-07-02",45.72,1.45,3.16,51100,{"date":2620,"open":2621,"high":2221,"low":2622,"close":2623,"change":2624,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2623},"2025-07-01",46.98,45.319,45.92,-1.71,-3.59,68700,{"date":2628,"open":2629,"high":2629,"low":1968,"close":1958,"change":379,"percent_change":1256,"volume":842,"transactions":9,"vwap":1958},"2025-06-30",47.79,{"date":2631,"open":2632,"high":2000,"low":2633,"close":2634,"change":2323,"percent_change":2635,"volume":1675,"transactions":9,"vwap":2634},"2025-06-27",47.38,47.12,47.99,1.93,{"date":2637,"open":2055,"high":2638,"low":2639,"close":2640,"change":1496,"percent_change":2074,"volume":2641,"transactions":9,"vwap":2640},"2025-06-26",47.61,46.726,47.080002,41300,{"date":2643,"open":2644,"high":2605,"low":2644,"close":2645,"change":2646,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2645},"2025-06-25",45.0099983,46.78,2.41,5.43,35900,{"date":2650,"open":2651,"high":2652,"low":2651,"close":2653,"change":2654,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2653},"2025-06-24",43.7,44.38,44.37,1.23,2.85,34900,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":2663,"percent_change":1323,"volume":2664,"transactions":9,"vwap":2662},"2025-06-23",42.57,43.35,42.487,43.14,-0.34,57600,{"date":2666,"open":1933,"high":2667,"low":2668,"close":2669,"change":2089,"percent_change":1592,"volume":2670,"transactions":9,"vwap":2669},"2025-06-20",44.19,42.993,43.48,53600,{"date":2672,"open":2673,"high":987,"low":2674,"close":1746,"change":2675,"percent_change":1277,"volume":2676,"transactions":9,"vwap":1746},"2025-06-18",43.52,43.5,0.404,15300,{"date":2678,"open":2651,"high":2679,"low":2680,"close":2681,"change":2682,"percent_change":1293,"volume":2683,"transactions":9,"vwap":2681},"2025-06-17",43.85,43.441,43.516,-0.127,16900,{"date":2685,"open":2686,"high":2687,"low":2686,"close":2688,"change":2689,"percent_change":175,"volume":2690,"transactions":9,"vwap":2688},"2025-06-16",43.25,44.239,43.643,0.433,23800,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":2475,"percent_change":1693,"volume":1301,"transactions":9,"vwap":2696},"2025-06-13",43.31,43.76,42.972,43.21,{"date":2698,"open":1713,"high":2699,"low":1713,"close":2699,"change":2700,"percent_change":2635,"volume":2701,"transactions":9,"vwap":2699},"2025-06-12",44.36,0.839,15200,{"date":2703,"open":2704,"high":2704,"low":2705,"close":2706,"change":2707,"percent_change":1175,"volume":2708,"transactions":9,"vwap":2706},"2025-06-11",44.3,43.3,43.521,-0.376,12700,{"date":2710,"open":2711,"high":2712,"low":2696,"close":2713,"change":2714,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2713},"2025-06-10",43.241,44.02,43.897,0.357,0.82,14300,{"date":2718,"open":2694,"high":2719,"low":2720,"close":2721,"change":1509,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2721},"2025-06-09",44.25,43.355,43.54,-0.07,28500,{"date":2725,"open":2726,"high":2727,"low":2673,"close":2728,"change":2074,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2728},"2025-06-06",43.815,44.080002,43.57,1.49,15800,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":2737,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2736},"2025-06-05",43.75,44.234,42.627,42.93,-0.63,-1.45,11400,{"date":2741,"open":2742,"high":2742,"low":2743,"close":1832,"change":1495,"percent_change":1538,"volume":2744,"transactions":9,"vwap":1832},"2025-06-04",43.755,42.845,14200,{"date":2746,"open":2747,"high":2748,"low":2749,"close":1747,"change":2750,"percent_change":2751,"volume":2752,"transactions":9,"vwap":1747},"2025-06-03",42.4,43.665,42.251,1.46,3.48,19900,{"date":2754,"open":2755,"high":2756,"low":1116,"close":2757,"change":686,"percent_change":1412,"volume":2758,"transactions":9,"vwap":2757},"2025-06-02",44.043999,44.078999,41.98,34200,{"date":2760,"open":2761,"high":1061,"low":1900,"close":2762,"change":2763,"percent_change":1839,"volume":918,"transactions":9,"vwap":2762},"2025-05-30",42.77,41.56,12.46,{"date":2765,"open":2766,"high":2766,"low":2766,"close":2766,"change":773,"percent_change":773,"volume":773,"transactions":9,"vwap":2766},"2025-02-28",29.1,{"date":2768,"open":2766,"high":2766,"low":2766,"close":2766,"change":773,"percent_change":773,"volume":773,"transactions":9,"vwap":2766},"2025-02-27",{"date":2770,"open":2766,"high":2766,"low":2766,"close":2766,"change":773,"percent_change":773,"volume":773,"transactions":9,"vwap":2766},"2025-02-26",{"date":2772,"open":2766,"high":2766,"low":2766,"close":2766,"change":773,"percent_change":773,"volume":773,"transactions":9,"vwap":2766},"2025-02-25",{"date":2774,"open":2766,"high":2766,"low":2766,"close":2766,"change":773,"percent_change":773,"volume":773,"transactions":9,"vwap":2766},"2025-02-24",{"date":2776,"open":2766,"high":2766,"low":2766,"close":2766,"change":773,"percent_change":773,"volume":2777,"transactions":9,"vwap":2766},"2025-02-21",50,{"date":2779,"open":2780,"high":2780,"low":2766,"close":2766,"change":2308,"percent_change":2781,"volume":2782,"transactions":9,"vwap":2766},"2025-02-20",29.13,0.03,341,{"date":2784,"open":2785,"high":2786,"low":2785,"close":2786,"change":2787,"percent_change":1792,"volume":2788,"transactions":9,"vwap":2786},"2025-02-19",28.97,29.09,0.091,3548,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2794,"change":2795,"percent_change":2390,"volume":2796,"transactions":9,"vwap":2794},"2025-02-18",29.030001,29.040001,28.99,28.999,-0.101,20219,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2766,"change":1978,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2766},"2025-02-14",28.51,29.12,28.3,10.06,1178,{"date":2805,"open":2806,"high":2806,"low":2806,"close":2806,"change":773,"percent_change":773,"volume":2807,"transactions":9,"vwap":2806},"2025-02-13",26.44,209,{"date":2809,"open":2810,"high":2811,"low":2810,"close":2806,"change":2812,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2806},"2025-02-12",26.332,26.498,-0.557,-2.06,700,{"date":2816,"open":2817,"high":2818,"low":2817,"close":2819,"change":2820,"percent_change":2228,"volume":2821,"transactions":9,"vwap":2819},"2025-02-11",26.75,27.35,26.997,-0.253,900,{"date":2823,"open":2824,"high":2825,"low":2824,"close":2826,"change":2369,"percent_change":2827,"volume":176,"transactions":9,"vwap":2826},"2025-02-10",27.11,27.52,27.25,4.93,{"date":2829,"open":2830,"high":2830,"low":2831,"close":2832,"change":1489,"percent_change":1206,"volume":2833,"transactions":9,"vwap":2832},"2025-02-07",26.049999,25.7,25.97,7100,{"date":2835,"open":2836,"high":2837,"low":2836,"close":2837,"change":2654,"percent_change":2838,"volume":2839,"transactions":9,"vwap":2837},"2025-02-06",24.9,25.61,5.05,7800,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2843,"change":2151,"percent_change":2845,"volume":2846,"transactions":9,"vwap":2843},"2025-02-05",23.52,24.38,23.28,9.38,5600,{"date":2848,"open":2849,"high":2850,"low":2849,"close":2851,"change":2852,"percent_change":2853,"volume":2854,"transactions":9,"vwap":2851},"2025-02-04",21.836,22.86,22.29,0.668,3.09,8500,{"date":2856,"open":2857,"high":2858,"low":179,"close":2859,"change":2860,"percent_change":2861,"volume":2862,"transactions":9,"vwap":2859},"2025-02-03",21.28,21.64,21.622,-1.108,-4.87,6600,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2868,"change":2869,"percent_change":2870,"volume":2871,"transactions":9,"vwap":2868},"2025-01-31",24.15,25.35,22.45,22.73,-1.763,-7.2,7400,{"date":2873,"open":2874,"high":2875,"low":2876,"close":2877,"change":2878,"percent_change":1105,"volume":2879,"transactions":9,"vwap":2877},"2025-01-30",23.51,24.63,22.1,24.493,0.263,6900,{"date":2881,"open":2882,"high":2882,"low":2883,"close":2884,"change":2885,"percent_change":2886,"volume":2716,"transactions":9,"vwap":2884},"2025-01-29",25.07,23.01,24.23,-1.836,-7.04,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2890,"change":2892,"percent_change":2893,"volume":2894,"transactions":9,"vwap":2890},"2025-01-28",23.54,26.066,22.25,3.896,17.57,12900,{"date":2896,"open":2897,"high":2898,"low":2899,"close":2900,"change":2901,"percent_change":2902,"volume":2903,"transactions":9,"vwap":2900},"2025-01-27",24.74,25.64,21.86,22.17,-9.385,-29.74,24500,{"date":183,"open":1322,"high":1322,"low":2905,"close":2906,"change":2907,"percent_change":1332,"volume":2908,"transactions":9,"vwap":2906},31.46,31.555,-0.325,1200]