[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TSLW":3,"homepage-market-summary":30,"stock-historical-TSLW":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TSLW","2026-10-08",{"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 TSLA WeeklyPay ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},47.6481,8.586188,"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},18.02,17.96,18.04,17.65,18.18,-0.16,-0.88,111326.519785,39.69,15.02,173233.6357542191,12.2,465,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":179,"period_low":26,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},59.63,169290,61790774.574309,-68.93,"2025-01-28",[185,188,198,208,219,229,240,251,261,272,281,291,302,313,323,334,342,352,362,371,380,391,399,408,418,428,437,447,455,462,470,480,486,495,506,516,525,534,545,555,566,576,584,591,599,609,619,629,638,649,659,669,680,689,699,708,719,728,738,748,758,769,778,789,798,807,815,823,830,837,845,854,863,872,879,887,894,901,910,918,925,934,942,949,956,965,972,980,988,997,1005,1013,1020,1028,1036,1045,1052,1059,1067,1075,1083,1091,1099,1108,1116,1123,1130,1137,1145,1152,1160,1168,1176,1181,1187,1194,1200,1207,1214,1220,1228,1236,1243,1251,1259,1266,1275,1281,1287,1295,1304,1312,1319,1326,1333,1338,1345,1353,1360,1366,1372,1379,1384,1392,1400,1407,1415,1421,1428,1433,1441,1449,1457,1463,1471,1479,1486,1493,1502,1508,1516,1522,1530,1538,1546,1554,1562,1570,1578,1587,1596,1605,1611,1619,1628,1637,1644,1650,1657,1664,1673,1681,1689,1696,1703,1710,1718,1726,1732,1738,1742,1749,1758,1767,1775,1782,1790,1798,1805,1812,1819,1827,1836,1844,1853,1860,1869,1877,1886,1892,1899,1905,1912,1920,1928,1935,1943,1950,1957,1966,1974,1982,1990,1998,2003,2011,2020,2028,2035,2042,2050,2057,2065,2074,2081,2089,2097,2103,2110,2118,2126,2133,2142,2148,2157,2166,2174,2182,2190,2199,2208,2215,2223,2231,2239,2246,2254,2261,2269,2277,2286,2294,2303,2312,2319,2327,2333,2340,2346,2354,2363,2371,2380,2386,2393,2400,2408,2415,2423,2430,2435,2442,2448,2453,2462,2468,2475,2480,2483,2490,2496,2504,2508,2512,2517,2521,2528,2535,2542,2549,2555,2561,2568,2573,2579,2585,2591,2600,2605,2611,2616,2623,2628,2634,2640,2648,2656,2661,2668,2675,2681,2686,2694,2700,2708,2715,2722,2729,2737,2744,2751,2759,2767,2774,2777,2786,2794,2802,2810,2817,2823,2828,2837,2840,2842,2844,2846,2848,2851,2854,2859,2863,2870,2874,2880,2887,2893,2902,2909,2915,2921,2927,2933,2940,2946],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},1089,17.8961,{"date":189,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",18.24,18.3801,18,-0.17,-0.93,140392.293347,1030,18.1427,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":168,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",18.46,18.5,18.26,18.35,0.66,54822.557493,1034,18.3607,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-05",17.74,18.4,17.47,18.23,0.28,1.56,104514.407867,1095,18.2092,{"date":220,"open":221,"high":222,"low":221,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-02",17.38,18.16,17.95,0.95,5.59,153229.645144,1721,17.9406,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-10-01",17.11,17.301,16.99,17,-0.01,-0.06,71338.747019,1077,17.1231,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-30",16.93,17.045,16.569,17.01,0.06,0.35,80321.41292,1644,16.8224,{"date":252,"open":253,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-29",17.29,16.88,16.95,-0.26,-1.51,127957.401957,1602,16.9718,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-28",17.85,17.86,17.1799,17.21,-1.01,-5.54,62970.267026,1694,17.4632,{"date":273,"open":274,"high":274,"low":223,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-25",19.035,18.22,-0.35,-1.88,182349.380825,1569,18.2289,{"date":282,"open":201,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-24",18.81,18.44,18.57,-0.11,-0.59,99439.804064,783,18.6211,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-23",18.7,19.04,18.54,18.68,0.055,0.3,44187.364458,833,18.7583,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-22",18.56,18.6778,18.3201,18.625,0.255,1.39,51996.997096,1195,18.5191,{"date":314,"open":315,"high":316,"low":315,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-21",18.15,18.55,18.37,0.46,2.57,122572.119763,970,18.3733,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-18",18.14,18.3,17.76,17.91,-0.1757,-0.97,174452.633492,1311,17.9355,{"date":335,"open":21,"high":201,"low":18,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-17",18.0857,0.4857,2.76,52158.280747,823,18.174,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":53,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-16",17.61,17.975,17.42,17.6,0.57,54448.714422,728,17.6466,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":311,"vwap":361},"2026-09-15",17.57,17.804,17.35,17.5,-0.15,-0.85,47344.899855,17.5932,{"date":363,"open":20,"high":364,"low":365,"close":20,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-14",18.12,17.56,-0.49,-2.7,81251.062151,1063,17.7108,{"date":372,"open":373,"high":326,"low":374,"close":325,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-11",18.09,17.98,0.08,0.44,169538.999923,952,18.103,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-10",17.87,18.39,17.78,18.06,-0.24,-1.31,27898.35114,781,18.1598,{"date":392,"open":393,"high":394,"low":326,"close":326,"change":67,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-09",18.34,18.72,-0.27,51698.988893,1022,18.4372,{"date":400,"open":20,"high":401,"low":402,"close":203,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-08",18.41,17.63,0.76,4.32,151185.88073,1146,18.0639,{"date":409,"open":364,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-04",18.209,17.48,17.59,-1.41,-7.42,172225.925948,2791,17.7383,{"date":419,"open":420,"high":421,"low":420,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-03",18.28,19.38,19,1.18,6.62,135870.247107,1392,19.0442,{"date":429,"open":374,"high":374,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-02",17.3997,17.82,0.03,0.17,62729.208562,1083,17.631,{"date":438,"open":439,"high":440,"low":347,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-09-01",18.01,18.03,17.79,-0.65,-3.52,74012.484533,1226,17.8353,{"date":448,"open":449,"high":201,"low":449,"close":284,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-31",17.19,0.88,5.01,53678.061493,1001,18.1795,{"date":456,"open":192,"high":373,"low":457,"close":365,"change":458,"percent_change":459,"volume":460,"transactions":435,"vwap":461},"2026-08-28",17.33,-0.37,-2.06,59026.660755,17.6651,{"date":463,"open":464,"high":18,"low":464,"close":465,"change":136,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-27",17.34,17.93,3.4,40218.989139,737,17.7464,{"date":471,"open":472,"high":473,"low":474,"close":464,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-26",17.37,17.685,17.1901,-0.32,-1.81,54363.047665,1054,17.357,{"date":481,"open":354,"high":223,"low":354,"close":482,"change":246,"percent_change":483,"volume":484,"transactions":478,"vwap":485},"2026-08-25",17.66,0.34,46321.663463,17.7264,{"date":487,"open":488,"high":383,"low":489,"close":347,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-24",18.345,17.54,-1,-5.38,62060.599509,1464,17.9017,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-21",17.8,18.8,17.64,18.6,1.04,5.92,82570.746342,1086,18.3827,{"date":507,"open":508,"high":509,"low":510,"close":365,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-20",17.53,17.581,17.1509,-0.33,-1.84,37990.268595,924,17.4324,{"date":517,"open":518,"high":519,"low":234,"close":520,"change":107,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-19",17.125,17.9,17.89,5.24,90973.295005,1092,17.519,{"date":526,"open":527,"high":266,"low":528,"close":234,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-18",16.78,16.6703,-0.2,-1.16,124574.18914,1386,17.0342,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-17",17.27,17.44,17.05,17.2,-0.3,-1.71,36158.021144,1047,17.2049,{"date":546,"open":547,"high":548,"low":549,"close":357,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-14",17.51,18.05,17.12,0.09,0.52,89786.423439,1368,17.629,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-13",16.59,17.46,16.5,17.41,0.8,4.82,55296.023287,1171,17.143,{"date":567,"open":568,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-12",17.13,16.41,16.61,-0.36,-2.12,33413.359681,1202,16.6393,{"date":577,"open":242,"high":231,"low":578,"close":579,"change":580,"percent_change":224,"volume":581,"transactions":582,"vwap":583},"2026-08-11",16.82,16.97,0.16,35769.755199,869,16.9621,{"date":585,"open":586,"high":254,"low":586,"close":587,"change":67,"percent_change":540,"volume":588,"transactions":589,"vwap":590},"2026-08-10",16.625,16.81,28958.497325,853,16.7701,{"date":592,"open":593,"high":518,"low":594,"close":595,"change":136,"percent_change":596,"volume":597,"transactions":523,"vwap":598},"2026-08-07",16.48,16.43,16.86,3.63,59211.186323,16.7748,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":359,"volume":606,"transactions":607,"vwap":608},"2026-08-06",16.18,16.49,16.075,16.27,-0.14,59343.125363,962,16.2855,{"date":610,"open":611,"high":612,"low":613,"close":569,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-05",16.51,16.74,16.21,-0.38,-2.26,56714.813681,1197,16.5157,{"date":620,"open":557,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-04",16.89,16.38,16.79,0.385,2.35,80817.297475,1329,16.6298,{"date":630,"open":631,"high":632,"low":631,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":504,"vwap":637},"2026-08-03",15.72,16.585,16.405,0.545,3.44,60377.663102,16.2916,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-31",15.76,16.09,15.3,15.86,0.18,1.15,129451.054084,1291,15.6324,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":404,"volume":656,"transactions":657,"vwap":658},"2026-07-30",15.38,15.809,15.2799,15.68,0.65,112366.509243,1145,15.6329,{"date":660,"open":661,"high":662,"low":26,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-29",15.56,15.65,15.03,-0.55,-3.53,156661.634307,1746,15.3647,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-28",15.48,15.8,15.2101,15.58,-0.12,-0.76,137110.148677,1958,15.4914,{"date":681,"open":641,"high":682,"low":683,"close":684,"change":276,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-27",16.185,15.46,15.7,-2.18,76251.896237,1742,15.7589,{"date":690,"open":570,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-24",16.62,15.705,16.05,-0.46,-2.79,185258.03055,2278,16.0155,{"date":700,"open":701,"high":701,"low":702,"close":611,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-23",17.94,16.3,-3.54,-17.66,271689.070542,4972,16.972,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-22",20.15,20.39,19.995,20.05,-0.34,-1.67,63176.551793,1297,19.8505,{"date":720,"open":721,"high":722,"low":721,"close":711,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-21",19.81,20.65,0.64,3.24,37052.739643,1090,20.3476,{"date":729,"open":730,"high":731,"low":732,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-20",20.75,20.81,19.75,-0.9701,-4.68,62081.49633,1659,20.1238,{"date":739,"open":731,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-17",21,20.4804,20.7201,-0.6399,-3,45839.374744,1082,20.7703,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":66,"volume":755,"transactions":756,"vwap":757},"2026-07-16",21.54,21.66,21.04,21.36,-0.2815,84681.48283,1161,21.3357,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-15",21.96,22.39,21.41,21.6415,-0.0885,-0.41,34813.553793,1004,21.7216,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":53,"percent_change":318,"volume":775,"transactions":776,"vwap":777},"2026-07-14",21.94,22.1,21.6745,21.73,95588.047322,973,21.8562,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":787,"vwap":788},"2026-07-13",22.35,22.36,21.471,21.63,-1.07,-4.71,95262.700822,1192,21.7454,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-10",22.89,23.09,22.5,22.7,0.01,0.04,60300,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-09",21.81,22.75,21.64,22.69,0.82,3.75,42500,{"date":808,"open":809,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-08",22.16,21.6,21.87,-0.58,-2.58,80400,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":785,"volume":822,"transactions":9,"vwap":820},"2026-07-07",23.33,23.47,22.4,22.45,-1.11,46300,{"date":824,"open":825,"high":826,"low":783,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-06",22.12,23.56,1.62,7.38,74100,{"date":831,"open":832,"high":833,"low":834,"close":771,"change":572,"percent_change":835,"volume":836,"transactions":9,"vwap":771},"2026-07-02",24.22,24.41,21.7,-8.81,135400,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":298,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-07-01",23.74,24.54,23.62,24.059999,1.26,52200,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-30",22.77,24,22.73,23.76,0.54,2.33,52100,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-29",21.14,23.24,21.072001,23.22,1.95,9.17,97800,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-26",20.57,21.755,20.56,21.27,0.39,1.87,56400,{"date":873,"open":874,"high":875,"low":876,"close":874,"change":236,"percent_change":877,"volume":878,"transactions":9,"vwap":874},"2026-06-25",20.88,21.09,20.7,-0.29,38700,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":158,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-06-24",21.3,21.57,20.8,20.94,-1.97,40000,{"date":888,"open":809,"high":889,"low":890,"close":753,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":753},"2026-06-23",22.19,21.26,-1.64,-7.13,131600,{"date":895,"open":896,"high":897,"low":896,"close":898,"change":246,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-06-22",22.24,23.52,23,0.26,139900,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-18",22.85,22.97,21.879,22.94,0.29,1.28,97700,{"date":911,"open":912,"high":913,"low":793,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-17",23.01,23.26,22.65,-0.57,-2.45,121900,{"date":919,"open":920,"high":850,"low":921,"close":859,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":859},"2026-06-16",23.16,22.98,-0.45,-1.9,105600,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-15",23.71,23.92,23.42,23.67,0.24,1.02,86400,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":870,"volume":941,"transactions":9,"vwap":939},"2026-06-12",23.030001,23.48,22.15,23.43,0.43,101300,{"date":943,"open":944,"high":898,"low":945,"close":898,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":898},"2026-06-11",22.2,21.75,1.23,5.65,72600,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":784,"percent_change":734,"volume":955,"transactions":9,"vwap":954},"2026-06-10",22.41,22.765,21.692,21.77,107100,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-09",23.84,24.31,22.01,22.84,-0.84,-3.55,122800,{"date":966,"open":847,"high":967,"low":794,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-08",23.9,23.68,0.96,4.23,96700,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":923,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-06-05",24.73,25.08,22.53,22.72,-7.72,181200,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":458,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-06-04",24.79,25.19,24.57,24.62,-1.48,55300,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-03",24.71,25.72,24.47,24.99,-0.045,-0.18,103800,{"date":998,"open":999,"high":1000,"low":1001,"close":1000,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1000},"2026-06-02",24.7,25.035,24.34,0.565,2.31,80700,{"date":1006,"open":1007,"high":1008,"low":1009,"close":992,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":992},"2026-06-01",25.31,25.37,24.44,-1.7,-6.5,90700,{"date":1014,"open":1015,"high":1015,"low":1016,"close":1017,"change":112,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-05-29",26.48,25.61,26.17,-1.47,105100,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":796,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-05-28",26.31,26.7,26.21,26.56,0.15,161600,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1027,"transactions":9,"vwap":1033},"2026-05-27",26.6,26.83,26.134,26.52,0.53,2.04,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-26",25.77,26.059999,25.5,25.99,0.325,1.27,209900,{"date":1046,"open":1047,"high":1039,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":900,"transactions":9,"vwap":1049},"2026-05-22",25.46,25.3,25.665,0.525,2.09,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":432,"percent_change":168,"volume":1058,"transactions":9,"vwap":1057},"2026-05-21",25.415,25.65,24.78,25.14,69100,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1062,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1062},"2026-05-20",24.4,25.11,24.35,0.99,4.1,160100,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":694,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-05-19",23.99,24.18,23.38,24.12,-1.87,85300,{"date":1076,"open":1077,"high":1048,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-18",25.21,24.23,24.58,-1.19,-4.62,198800,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1038,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1038},"2026-05-15",26.64,26.659,25.71,-1.56,-5.71,133700,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":877,"volume":1098,"transactions":9,"vwap":1096},"2026-05-14",27.61,27.87,27.17,27.33,-0.08,179900,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-13",26.77,28.01,26.33,27.41,0.87,3.28,386700,{"date":1109,"open":1110,"high":1111,"low":1038,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-12",27.15,27.535,26.54,-0.87,-3.17,133000,{"date":1117,"open":991,"high":1118,"low":1119,"close":1104,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1104},"2026-05-11",27.7,25.36,0.97,3.67,213900,{"date":1124,"open":1125,"high":1126,"low":1125,"close":1127,"change":423,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-05-08",25.53,26.65,26.44,4.67,147900,{"date":1131,"open":1132,"high":1040,"low":1133,"close":1134,"change":1064,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-05-07",24.88,24.6,25.26,4.08,262900,{"date":1138,"open":818,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-06",24.51,23.3,24.27,0.61,2.58,241600,{"date":1146,"open":1147,"high":840,"low":1148,"close":1149,"change":193,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-05-05",24.11,23.625,23.66,-0.71,101500,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":877,"volume":1159,"transactions":9,"vwap":1157},"2026-05-04",23.65,24.038,23.35,23.83,-0.07,79200,{"date":1161,"open":1162,"high":1163,"low":1164,"close":967,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":967},"2026-05-01",23.27,24.315,23.07,0.71,3.06,193500,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":136,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-04-30",22.62,23.39,22.27,23.19,2.61,169500,{"date":1177,"open":801,"high":1178,"low":761,"close":1179,"change":529,"percent_change":23,"volume":1180,"transactions":9,"vwap":1179},"2026-04-29",22.8,22.6,216400,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1178,"change":193,"percent_change":96,"volume":1186,"transactions":9,"vwap":1178},"2026-04-28",22.66,23.25,22.64,90000,{"date":1188,"open":1189,"high":1190,"low":1191,"close":904,"change":193,"percent_change":1192,"volume":1193,"transactions":9,"vwap":904},"2026-04-27",22.56,23.13,21.97,-0.73,118300,{"date":1195,"open":904,"high":1196,"low":849,"close":1197,"change":899,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-04-24",23.584,23.14,1.14,162300,{"date":1201,"open":1202,"high":839,"low":976,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-23",23.049999,22.88,-1.05,-4.39,224200,{"date":1208,"open":928,"high":1209,"low":1210,"close":1211,"change":550,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-04-22",24.32,23.8,23.93,0.38,116000,{"date":1215,"open":1009,"high":1009,"low":1216,"close":958,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":958},"2026-04-21",23.825,-0.5,-2.05,93000,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1001,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1001},"2026-04-20",25.059999,25.29,24.035,-0.75,-2.99,127200,{"date":1229,"open":990,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-17",25.715,24.485,25.09,0.81,3.34,151900,{"date":1237,"open":1238,"high":840,"low":1239,"close":1240,"change":529,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-04-16",24.53,23.763,24.28,-0.82,130000,{"date":1244,"open":1245,"high":1246,"low":820,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-15",22.63,24.65,24.48,2.02,8.99,243600,{"date":1252,"open":1253,"high":1254,"low":800,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-14",21.93,22.665,22.46,0.83,3.84,74900,{"date":1260,"open":753,"high":1261,"low":1262,"close":783,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":783},"2026-04-13",21.894,21.24,0.13,0.6,162800,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-10",21.31,21.59,21.07,21.5,0.23,1.08,128500,{"date":1276,"open":1270,"high":1277,"low":1278,"close":868,"change":644,"percent_change":1279,"volume":1280,"transactions":9,"vwap":868},"2026-04-09",21.52,20.675,0.85,134600,{"date":1282,"open":1245,"high":803,"low":1283,"close":875,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":875},"2026-04-08",20.9,-0.25,-1.17,104300,{"date":1288,"open":762,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-04-07",21.43,20.68,21.34,-0.51,-2.33,202700,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-06",22.59,22.92,21.37,21.85,-0.72,-3.19,126500,{"date":1305,"open":1306,"high":1307,"low":793,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-04-02",22.91,23.29,22.57,-1.62,-6.7,100800,{"date":1313,"open":848,"high":1314,"low":1315,"close":1316,"change":151,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-04-01",24.295,23.63,24.19,3.11,152600,{"date":1320,"open":1321,"high":1322,"low":914,"close":1323,"change":946,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-03-31",22.67,23.55,23.46,5.53,189300,{"date":1327,"open":921,"high":1164,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-30",21.98,22.23,-0.63,-2.76,128600,{"date":1334,"open":929,"high":929,"low":1335,"close":1336,"change":962,"percent_change":703,"volume":1337,"transactions":9,"vwap":1336},"2026-03-27",22.68,22.86,167800,{"date":1339,"open":833,"high":840,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-26",23.645,23.7,-1.02,-4.13,125200,{"date":1346,"open":993,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-25",25.45,24.64,24.72,0.27,1.1,104200,{"date":1354,"open":1355,"high":1356,"low":1355,"close":1357,"change":1026,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-03-24",24.049999,24.8,24.45,0.62,149600,{"date":1361,"open":968,"high":1362,"low":968,"close":1363,"change":151,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-03-23",24.66,24.3,3.1,279700,{"date":1367,"open":1368,"high":1368,"low":1307,"close":1369,"change":194,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-03-20",24.55,23.57,-3.8,437100,{"date":1373,"open":1374,"high":1374,"low":1375,"close":1376,"change":490,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-03-19",25.12,24.401,24.5,-3.92,291800,{"date":1380,"open":1381,"high":1382,"low":1047,"close":1040,"change":38,"percent_change":476,"volume":1383,"transactions":9,"vwap":1040},"2026-03-18",26.040001,26.3,193800,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1350,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-03-17",25.78,26.049999,25.56,25.97,1.05,166500,{"date":1393,"open":1087,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-16",26.35,25.63,25.7,0.05,0.19,173800,{"date":1401,"open":1402,"high":1403,"low":1125,"close":1055,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1055},"2026-03-13",26.23,26.285,-0.28,-1.08,183700,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":267,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-03-12",26.78,26.8,25.895,25.93,-3.75,126000,{"date":1416,"open":1015,"high":1417,"low":1015,"close":1418,"change":1419,"percent_change":1420,"volume":933,"transactions":9,"vwap":1418},"2026-03-11",27.54,26.94,0.72,2.75,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":796,"percent_change":1026,"volume":1427,"transactions":9,"vwap":1426},"2026-03-10",26.43,26.81,26.18,26.22,110000,{"date":1429,"open":1430,"high":1394,"low":1431,"close":1425,"change":1097,"percent_change":540,"volume":1432,"transactions":9,"vwap":1425},"2026-03-09",25.47,24.87,133900,{"date":1434,"open":1423,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-06",26.66,26.13,26.26,-0.705,-2.61,158600,{"date":1442,"open":1443,"high":1095,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-05",26.68,26.5,26.965,-0.035,-0.13,85200,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":501,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-03-04",26.34,27.185,26.12,27,4.01,107600,{"date":1458,"open":1459,"high":1426,"low":1460,"close":1461,"change":359,"percent_change":1114,"volume":1462,"transactions":9,"vwap":1461},"2026-03-03",26.09,25.4,25.96,123400,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1424,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1424},"2026-03-02",25.81,26.88,25.634,-0.21,-0.78,91200,{"date":1472,"open":1473,"high":1474,"low":1126,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-02-27",27.08,27.345,27.02,-0.44,-1.6,77300,{"date":1480,"open":1481,"high":1482,"low":1110,"close":1483,"change":96,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-02-26",28.030001,28.205,27.46,-2.62,57000,{"date":1487,"open":1488,"high":1489,"low":1488,"close":1490,"change":723,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-02-25",27.72,28.33,28.2,2.32,78600,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-02-24",26.72,27.64,26.685,27.56,0.84,3.14,106900,{"date":1503,"open":1504,"high":1504,"low":1022,"close":1495,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1495},"2026-02-23",27.39,-1.28,-4.57,154800,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-02-20",27.76,28.23,27.59,28,0,92500,{"date":1517,"open":1488,"high":1518,"low":1104,"close":1513,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1513},"2026-02-19",28.3,0.02,0.07,78700,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1520,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-02-18",28.0049992,28.43,27.9,27.98,0.25,73200,{"date":1531,"open":1532,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-02-17",28.16,27.13,27.91,-0.81,-2.82,94700,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":246,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2026-02-13",28.53,29.23,28.19,28.72,0.21,115300,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":194,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2026-02-12",29.8,30.229,28.47,28.66,-3.14,127000,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1272,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2026-02-11",29.66,30.3,29.01,29.59,0.78,118000,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":655,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2026-02-10",28.81,29.5,28.77,29.36,2.26,114700,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":176,"volume":1577,"transactions":9,"vwap":1575},"2026-02-09",28.24,29.030001,27.95,28.71,0.285,87400,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-02-06",27.5,28.74,27.32,28.425,1.215,4.47,173500,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-02-05",27.28,27.65,26.47,27.21,-0.785,-2.8,328900,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-02-04",29.26,29.51,27.45,27.995,-1.325,-4.52,256000,{"date":1606,"open":1607,"high":1608,"low":1551,"close":1609,"change":235,"percent_change":173,"volume":1610,"transactions":9,"vwap":1609},"2026-02-03",29.63,29.9,29.32,163500,{"date":1612,"open":1598,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-02-02",29.769,28.76,29.33,-1.1,-3.61,155300,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-01-30",30,31.2,29.77,30.43,1.185,4.05,267700,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-01-29",31.1,31.192,29.09,29.245,-1.285,-4.21,272700,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1397,"percent_change":580,"volume":1643,"transactions":9,"vwap":1642},"2026-01-28",30.55,31.08,30.425,30.53,149900,{"date":1645,"open":1646,"high":1646,"low":1647,"close":1648,"change":571,"percent_change":1285,"volume":1649,"transactions":9,"vwap":1648},"2026-01-27",31.12,30.46,30.48,179600,{"date":1651,"open":1652,"high":1652,"low":1653,"close":1654,"change":257,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2026-01-26",31.77,30.79,30.84,-4.67,121500,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":53,"percent_change":117,"volume":1663,"transactions":9,"vwap":1662},"2026-01-23",32.049999,32.55,31.89,32.35,141000,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2026-01-22",31.049999,32.315,30.9,32.25,1.43,4.64,174700,{"date":1674,"open":1675,"high":1676,"low":1623,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-01-21",30.01,31.35,30.82,1.075,3.61,156800,{"date":1682,"open":1683,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-01-20",30.71,29.6,29.745,-1.955,-6.17,227400,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":795,"percent_change":432,"volume":1695,"transactions":9,"vwap":1694},"2026-01-16",31.83,32.37,31.49,31.7,216900,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":22,"percent_change":1217,"volume":1702,"transactions":9,"vwap":1701},"2026-01-15",32.040001,32.31,31.685,31.69,108500,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":812,"percent_change":102,"volume":1709,"transactions":9,"vwap":1708},"2026-01-14",32.21,32.26,31.3,31.85,189800,{"date":1711,"open":1712,"high":1713,"low":1705,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-01-13",32.88,32.89,32.43,-0.22,-0.67,150100,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1263,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2026-01-12",31.91,33.14,31.752,32.65,0.4,196800,{"date":1727,"open":1652,"high":1728,"low":1622,"close":1729,"change":1256,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2026-01-09",32.83,32.52,2.62,206000,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1701,"change":483,"percent_change":1273,"volume":1737,"transactions":9,"vwap":1701},"2026-01-08",31.02,31.8,30.8,209400,{"date":1739,"open":1740,"high":1720,"low":1676,"close":1676,"change":605,"percent_change":1476,"volume":1741,"transactions":9,"vwap":1676},"2026-01-07",31.71,165700,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1693,"change":1309,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1693},"2026-01-06",32.74,32.79,31.11,-4.89,263600,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2026-01-05",32.67,33.6,32.529,33.11,0.77,2.38,241700,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2026-01-02",33.99,34.09,32.080002,32.34,-1.03,-3.09,381300,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":922,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-12-31",33.88,33.94,33.36,33.37,-1.33,196700,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1476,"percent_change":1505,"volume":1781,"transactions":9,"vwap":1780},"2025-12-30",34.49,34.57,33.785,33.82,190700,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-12-29",35.02,35.13,34.26,-1.95,-5.39,205600,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":962,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-12-26",37.2,37.41,36.055,36.21,-2.27,273100,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1097,"percent_change":1715,"volume":1804,"transactions":9,"vwap":1803},"2025-12-24",37.31,37.563,36.36,37.049999,128000,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1404,"percent_change":1225,"volume":1811,"transactions":9,"vwap":1810},"2025-12-23",37.54,37.6,36.92,37.13,175100,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1793,"change":899,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1793},"2025-12-22",37.52,38.359,37.16,0.7,343200,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":714,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-12-19",37.95,38.014999,36.66,37.15,-0.91,530100,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-12-18",36.99,38.12,36.53,37.49,1.58,4.4,244600,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-12-17",37.78,38.5,35.91,-2.1,-5.52,412400,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-12-16",36.31,38.16,35.84,38.0099983,1.3,3.54,266300,{"date":1854,"open":1855,"high":1856,"low":1855,"close":1857,"change":501,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-12-15",35.93,37.27,36.71,2.92,361600,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-12-12",34.65,36.029999,34.075001,35.67,1.07,3.09,353600,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":614,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-12-11",34.8,34.815,33.936,34.6,-1.09,106800,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-12-10",34.48,35.45,34.28,34.98,0.55,1.6,198100,{"date":1887,"open":1888,"high":1889,"low":1752,"close":1890,"change":136,"percent_change":1891,"volume":1406,"transactions":9,"vwap":1890},"2025-12-09",33.71,35.070999,34.43,1.74,{"date":1893,"open":1874,"high":1871,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-12-08",33.54,33.84,-2,-5.58,236400,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1848,"change":432,"percent_change":375,"volume":1904,"transactions":9,"vwap":1848},"2025-12-05",35.66,36.19,35.5,247300,{"date":1906,"open":1907,"high":1848,"low":1908,"close":1909,"change":141,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-12-04",35.37,34.95,35.81,1.96,164800,{"date":1913,"open":1914,"high":1915,"low":1914,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-12-03",33.77,35.16,35.12,1.67,4.99,241300,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":540,"volume":1927,"transactions":9,"vwap":1925},"2025-12-02",33.68,34.099998,32.754,33.45,-0.099,220600,{"date":1929,"open":1754,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1204,"volume":1934,"transactions":9,"vwap":1932},"2025-12-01",33.72,33.0099983,33.549,-0.356,222300,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":450,"volume":1942,"transactions":9,"vwap":1940},"2025-11-28",33.64,34.12,33.55,33.905,0.295,189200,{"date":1944,"open":1772,"high":1945,"low":1946,"close":1947,"change":1817,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-11-26",33.62,32.63,33.61,2.13,262100,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":644,"percent_change":1883,"volume":1956,"transactions":9,"vwap":1955},"2025-11-25",32.46,32.965,31.646,32.91,251000,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-11-24",31.32,33.09,31.21,32.73,2.23,7.31,365800,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":366,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-11-21",31.52,31.68,29.91,30.5,-1.58,808400,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":359,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-11-20",32.86,34.18,30.94,30.99,-2.67,541600,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1350,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-11-19",31.99,32.53,31.275,31.84,0.86,219500,{"date":1991,"open":1984,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-11-18",32.236,30.824,31.57,-0.68,-2.11,360000,{"date":1999,"open":1959,"high":2000,"low":2001,"close":1669,"change":53,"percent_change":117,"volume":2002,"transactions":9,"vwap":1669},"2025-11-17",33.69,31.31,613700,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":644,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-11-14",30.36,32.96,30.15,32.15,0.56,740000,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-11-13",34.02,34.127,31.5,31.97,-2.825,-8.12,406500,{"date":2021,"open":2022,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-11-12",35.95,34.386,34.795,-0.845,-2.37,252000,{"date":2029,"open":2030,"high":1855,"low":2031,"close":2032,"change":664,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-11-11",35.7,35,35.64,-1.52,157700,{"date":2036,"open":2037,"high":2038,"low":2039,"close":1902,"change":1988,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1902},"2025-11-10",35.74,36.645,35.099998,2.43,346100,{"date":2043,"open":2044,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-11-07",36.11,34.53,35.33,-1.66,-4.49,492400,{"date":2051,"open":2052,"high":2053,"low":2054,"close":1829,"change":1972,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1829},"2025-11-06",38.61,39.022999,35.89,-4.1,317600,{"date":2058,"open":1808,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-11-05",38.98,36.49,38.57,1.78,4.84,228500,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-11-04",37.9,38.33,36.74,36.79,-2.35,-6,283700,{"date":2075,"open":2076,"high":25,"low":2077,"close":2078,"change":1165,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-11-03",38,37.74,39.14,1.85,472100,{"date":2082,"open":1814,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-10-31",38.589,37.225,38.43,1.57,4.26,445200,{"date":2090,"open":2091,"high":1815,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-10-30",37.99,36.8,36.86,-2.14,-5.49,274100,{"date":2098,"open":2099,"high":2100,"low":1830,"close":2101,"change":1520,"percent_change":644,"volume":2102,"transactions":9,"vwap":2101},"2025-10-29",39.12,39.33,39,321400,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":1279,"percent_change":1963,"volume":2109,"transactions":9,"vwap":2108},"2025-10-28",38.19,39.5,37.935,38.93,436100,{"date":2111,"open":2093,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-10-27",38.835,36.75,38.080002,1.06,2.86,410300,{"date":2119,"open":2085,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-10-24",38.83,36.7,37.02,-1.57,-4.07,666600,{"date":2127,"open":2128,"high":2129,"low":1784,"close":2130,"change":2131,"percent_change":338,"volume":2132,"transactions":9,"vwap":2130},"2025-10-23",35.73,38.679,38.59,1.035,370400,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-10-22",38.07,38.2,36.56,37.555,-0.435,-1.15,288700,{"date":2143,"open":2068,"high":2144,"low":2145,"close":2091,"change":366,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2091},"2025-10-21",38.64,37.975,-1.27,178700,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-10-20",38.3,38.71,37.82,38.48,0.22,0.58,409200,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-10-17",36.69,38.46,36.68,38.26,1.13,3.04,514700,{"date":2167,"open":2168,"high":2169,"low":2170,"close":1810,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":1810},"2025-10-16",37.79,38.25,36.41,-0.64,-1.69,315400,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":843,"volume":2181,"transactions":9,"vwap":2179},"2025-10-15",37.71,38.42,36.93,37.77,0.47,263200,{"date":2183,"open":2184,"high":2179,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-10-14",36.98,36.099998,37.3,-1.38,-3.57,181600,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-10-13",37.22,38.72,37,38.68,2.3,6.32,347100,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-10-10",38.89,39.51,36.16,36.38,-2.29,-5.92,463900,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":158,"percent_change":784,"volume":2214,"transactions":9,"vwap":2213},"2025-10-09",38.4,38.79,37.75,38.67,333100,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":141,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2220},"2025-10-08",38.94,39.34,37.552,39.09,1.8,260200,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2210,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2210},"2025-10-07",39.98,40.5,38.35,-2.215,-5.45,393000,{"date":2232,"open":2233,"high":2234,"low":2120,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-10-06",39.060001,40.659,40.615,1.545,3.95,479500,{"date":2240,"open":2241,"high":2242,"low":1808,"close":2243,"change":2244,"percent_change":2047,"volume":2245,"transactions":9,"vwap":2243},"2025-10-03",40.54,40.88,39.07,-0.66,800300,{"date":2247,"open":2248,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-10-02",43.59,39.66,39.73,-2.57,-6.08,483200,{"date":2255,"open":2241,"high":2256,"low":2257,"close":2258,"change":1884,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-10-01",42.595,40.363,42.3,3.93,243800,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":940,"volume":2268,"transactions":9,"vwap":2266},"2025-09-30",40.3,40.72,39.45,40.7,0.175,278600,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":1505,"volume":2276,"transactions":9,"vwap":2274},"2025-09-29",40.69,41.35,40.13,40.525,-0.525,254200,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2282},"2025-09-26",39.8,41.25,38.95,41.049999,1.79,4.56,409900,{"date":2287,"open":2288,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-09-25",40.53,38.65,39.26,-2.13,-5.15,403800,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-09-24",39.92,41.52,39.88,41.39,1.86,4.71,342100,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-09-23",40.87,41.15,39.3,39.53,-0.9,-2.23,150500,{"date":2313,"open":2273,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":1390,"volume":2318,"transactions":9,"vwap":2316},"2025-09-22",41.619,39.9,40.43,0.42,483900,{"date":2320,"open":2321,"high":2316,"low":2322,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-09-19",39.71,39.52,40.0099983,0.94,2.41,502000,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2243,"change":194,"percent_change":1293,"volume":2332,"transactions":9,"vwap":2243},"2025-09-18",40.34,40.67,39.0089989,419600,{"date":2334,"open":2108,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":1198,"volume":2339,"transactions":9,"vwap":2337},"2025-09-17",40.281,38.219,40,0.45,285800,{"date":2341,"open":2052,"high":2321,"low":2342,"close":2343,"change":946,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-09-16",38.39,39.55,3.21,285100,{"date":2347,"open":2348,"high":2337,"low":2349,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-09-15",39.68,37.5,38.32,1.21,3.26,501700,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2359},"2025-09-12",34.4,37.19,34.305,37.11,3.01,8.83,574200,{"date":2364,"open":2365,"high":2366,"low":2367,"close":1923,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":1923},"2025-09-11",32.105,34.137,31.88,2.235,7.01,396200,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2376},"2025-09-10",32.060001,32.747,31.65,31.865,0.065,0.2,210800,{"date":2381,"open":2382,"high":2383,"low":2384,"close":1735,"change":796,"percent_change":1263,"volume":2385,"transactions":9,"vwap":1735},"2025-09-09",31.87,32.16,31.48,234600,{"date":2387,"open":2388,"high":1931,"low":2389,"close":2390,"change":1535,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2390},"2025-09-08",32.57,31.54,31.76,-2.49,249800,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2388,"change":309,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2388},"2025-09-05",32.2,33.040001,31.854,4.46,440100,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":318,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2405},"2025-09-04",30.95,31.233,30.45,31.18,1.5,184200,{"date":2409,"open":2410,"high":2411,"low":2007,"close":2412,"change":2413,"percent_change":1917,"volume":2414,"transactions":9,"vwap":2412},"2025-09-03",30.87,31.67,30.72,0.505,319900,{"date":2416,"open":2007,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2419},"2025-09-02",30.628,29.82,30.215,-1.815,-5.67,341500,{"date":2424,"open":2425,"high":2426,"low":2390,"close":2427,"change":1773,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2427},"2025-08-29",33.51,33.9,32.029999,-3.99,1003300,{"date":2431,"open":2432,"high":2433,"low":1744,"close":1771,"change":922,"percent_change":1773,"volume":2434,"transactions":9,"vwap":1771},"2025-08-28",33.98,34.15,138300,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":1715,"percent_change":442,"volume":2441,"transactions":9,"vwap":2440},"2025-08-27",34.029999,34.39,33.73,33.81,99900,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2437,"change":1883,"percent_change":2447,"volume":2434,"transactions":9,"vwap":2437},"2025-08-26",33.26,34.080002,33.117,1.64,{"date":2449,"open":1946,"high":2450,"low":2383,"close":2451,"change":940,"percent_change":1850,"volume":2452,"transactions":9,"vwap":2451},"2025-08-25",33.8,33.48,242900,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2458},"2025-08-22",30.97,33.23,30.73,33.049999,2.24,7.27,238600,{"date":2463,"open":2464,"high":2001,"low":2465,"close":2466,"change":1476,"percent_change":413,"volume":2467,"transactions":9,"vwap":2466},"2025-08-21",30.98,30.67,30.81,99500,{"date":2469,"open":1708,"high":2470,"low":2471,"close":2472,"change":2171,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2472},"2025-08-20",32.0099983,30.19,31.25,-2.01,178800,{"date":2476,"open":2388,"high":1721,"low":2477,"close":1661,"change":2244,"percent_change":2478,"volume":2479,"transactions":9,"vwap":1661},"2025-08-19",31.713,-2.03,220100,{"date":2481,"open":2382,"high":1723,"low":2382,"close":1660,"change":2482,"percent_change":66,"volume":1344,"transactions":9,"vwap":1660},"2025-08-18",-0.43,{"date":2484,"open":2485,"high":1895,"low":2486,"close":2487,"change":366,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2487},"2025-08-15",33.605,32.48,32.98,-1.46,150000,{"date":2491,"open":2425,"high":2492,"low":2493,"close":2494,"change":922,"percent_change":1773,"volume":2495,"transactions":9,"vwap":2494},"2025-08-14",33.91,32.87,33.47,165600,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":995,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2501},"2025-08-13",34.2,35.060001,33.83,33.92,-0.53,131900,{"date":2505,"open":1862,"high":1862,"low":2506,"close":1923,"change":580,"percent_change":2180,"volume":2507,"transactions":9,"vwap":1923},"2025-08-12",33.186,102200,{"date":2509,"open":2451,"high":2510,"low":1771,"close":1770,"change":2155,"percent_change":1891,"volume":2511,"transactions":9,"vwap":1770},"2025-08-11",34.79,184100,{"date":2513,"open":2514,"high":1760,"low":2514,"close":1771,"change":1256,"percent_change":2515,"volume":2516,"transactions":9,"vwap":1771},"2025-08-08",32.42,2.55,217700,{"date":2518,"open":1705,"high":1985,"low":1735,"close":1985,"change":907,"percent_change":2519,"volume":2520,"transactions":9,"vwap":1985},"2025-08-07",0.9,110100,{"date":2522,"open":1736,"high":2523,"low":2524,"close":2523,"change":2525,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2523},"2025-08-06",32.24,30.74,1.32,4.27,89800,{"date":2529,"open":1677,"high":2530,"low":2531,"close":2532,"change":2533,"percent_change":475,"volume":2534,"transactions":9,"vwap":2532},"2025-08-05",31.28,30.51,30.92,-0.1,70900,{"date":2536,"open":2537,"high":2538,"low":2539,"close":1734,"change":2540,"percent_change":1917,"volume":2541,"transactions":9,"vwap":1734},"2025-08-04",30.96,31.271,30.25,0.51,97500,{"date":2543,"open":1736,"high":2544,"low":2545,"close":2531,"change":2546,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2531},"2025-08-01",31.24,29.938,-0.69,-2.21,112600,{"date":2550,"open":2551,"high":2552,"low":2532,"close":1622,"change":2146,"percent_change":2553,"volume":2554,"transactions":9,"vwap":1622},"2025-07-31",32.62,32.69,-3.91,124900,{"date":2556,"open":1728,"high":1960,"low":2557,"close":2558,"change":475,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2558},"2025-07-30",31.609,32.47,-0.98,110700,{"date":2562,"open":2563,"high":2564,"low":2565,"close":1745,"change":2566,"percent_change":1088,"volume":2567,"transactions":9,"vwap":1745},"2025-07-29",33.3,33.31,32.41,-0.52,134300,{"date":2569,"open":2565,"high":2570,"low":2571,"close":2564,"change":561,"percent_change":2572,"volume":2311,"transactions":9,"vwap":2564},"2025-07-28",33.868,32.09,2.46,{"date":2574,"open":1969,"high":2575,"low":2375,"close":2576,"change":1043,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2576},"2025-07-25",33.523,32.51,4.07,195300,{"date":2580,"open":2581,"high":2581,"low":1736,"close":2544,"change":2582,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2544},"2025-07-24",31.9,-3.47,-10,345400,{"date":2586,"open":1777,"high":2587,"low":2588,"close":2589,"change":796,"percent_change":168,"volume":2590,"transactions":9,"vwap":2589},"2025-07-23",35.078999,34.312,34.71,89500,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":2597,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2596},"2025-07-22",34.35,34.993,33.305,34.67,0.41,1.2,127800,{"date":2601,"open":2602,"high":1784,"low":2603,"close":1786,"change":922,"percent_change":66,"volume":2604,"transactions":9,"vwap":1786},"2025-07-21",34.92,34,88800,{"date":2606,"open":2607,"high":1871,"low":2608,"close":2589,"change":843,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2589},"2025-07-18",33.76,33.7,3.77,82400,{"date":2612,"open":2492,"high":2013,"low":2613,"close":1925,"change":877,"percent_change":2614,"volume":2615,"transactions":9,"vwap":1925},"2025-07-17",33.175,-0.86,95500,{"date":2617,"open":2551,"high":2618,"low":2551,"close":2619,"change":2620,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2619},"2025-07-16",33.923,33.74,1.36,4.2,80500,{"date":2624,"open":2625,"high":2425,"low":2626,"close":2627,"change":1469,"percent_change":2071,"volume":941,"transactions":9,"vwap":2627},"2025-07-15",33.485,32.36,32.38,{"date":2629,"open":2630,"high":2631,"low":1723,"close":2632,"change":1397,"percent_change":1026,"volume":2633,"transactions":9,"vwap":2632},"2025-07-14",33.19,33.848,33.16,105900,{"date":2635,"open":2636,"high":2632,"low":2637,"close":1754,"change":2338,"percent_change":2638,"volume":2639,"transactions":9,"vwap":1754},"2025-07-11",32.3,32.17,1.38,119300,{"date":2641,"open":2642,"high":2643,"low":2642,"close":2644,"change":2645,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2644},"2025-07-10",31.42,32.7,32.66,1.75,5.66,155400,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":2654,"percent_change":96,"volume":2655,"transactions":9,"vwap":2653},"2025-07-09",31.09,31.33,30.6,30.91,-0.23,92000,{"date":2657,"open":2402,"high":2658,"low":2524,"close":2659,"change":1883,"percent_change":2221,"volume":2660,"transactions":9,"vwap":2659},"2025-07-08",31.86,31.14,103300,{"date":2662,"open":2539,"high":2663,"low":1675,"close":2664,"change":2665,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2664},"2025-07-07",30.88,30.59,-3.23,-9.55,223500,{"date":2669,"open":2670,"high":2671,"low":2672,"close":1780,"change":173,"percent_change":2673,"volume":2674,"transactions":9,"vwap":1780},"2025-07-03",34.16,34.17,33.49,-0.09,61600,{"date":2676,"open":1925,"high":2677,"low":2565,"close":2678,"change":2300,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2678},"2025-07-02",33.96,33.85,5.81,98100,{"date":2682,"open":1701,"high":2388,"low":2683,"close":1984,"change":2684,"percent_change":2685,"volume":1663,"transactions":9,"vwap":1984},"2025-07-01",31,-2.125,-6.23,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":2692,"percent_change":963,"volume":2693,"transactions":9,"vwap":2691},"2025-06-30",34.46,35.17,34.032001,34.115,-1.255,124600,{"date":2695,"open":2696,"high":2697,"low":2698,"close":1907,"change":475,"percent_change":2309,"volume":2699,"transactions":9,"vwap":1907},"2025-06-27",35.54,36.13,34.68,125000,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":2706,"percent_change":2707,"volume":2622,"transactions":9,"vwap":2705},"2025-06-26",35.57,36.35,35.465,35.69,-0.289,-0.8,{"date":2709,"open":2091,"high":2091,"low":2710,"close":2711,"change":2712,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2711},"2025-06-25",35.089001,35.979,-1.656,-4.4,114200,{"date":2716,"open":2717,"high":2717,"low":2718,"close":2718,"change":2719,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2718},"2025-06-24",39.65,37.635,-1.105,-2.85,76900,{"date":2723,"open":1855,"high":2724,"low":1855,"close":2725,"change":2726,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2725},"2025-06-23",39.77,38.74,2.95,8.24,86900,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":796,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2734},"2025-06-20",36.61,37.0099983,35.26,35.79,0.11,111300,{"date":2738,"open":2739,"high":2740,"low":2031,"close":2741,"change":204,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2741},"2025-06-18",35.18,36.65,35.75,1.88,22600,{"date":2745,"open":2204,"high":2204,"low":2746,"close":2747,"change":2748,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2747},"2025-06-17",34.88,35.09,-1.659,-4.51,53100,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":2757,"percent_change":804,"volume":2758,"transactions":9,"vwap":2756},"2025-06-16",37.12,37.128,36.415,36.749,0.299,36700,{"date":2760,"open":2761,"high":2762,"low":2761,"close":2763,"change":2764,"percent_change":2765,"volume":2766,"transactions":9,"vwap":2763},"2025-06-13",34.81,37.44,36.45,0.74,2.07,78400,{"date":2768,"open":2769,"high":2186,"low":2770,"close":2771,"change":2309,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2771},"2025-06-12",36.049999,35.4,35.71,-2.46,56900,{"date":2775,"open":2176,"high":2176,"low":2697,"close":2731,"change":796,"percent_change":2735,"volume":2776,"transactions":9,"vwap":2731},"2025-06-11",58600,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":2783,"percent_change":2784,"volume":2785,"transactions":9,"vwap":2782},"2025-06-10",35.15,36.6,34.51,36.57,2.305,6.73,71200,{"date":2787,"open":2001,"high":2788,"low":2789,"close":2790,"change":2791,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2790},"2025-06-09",34.419,30.806,34.265,1.175,3.55,81900,{"date":2795,"open":2796,"high":2797,"low":2798,"close":1960,"change":2799,"percent_change":2800,"volume":2801,"transactions":9,"vwap":1960},"2025-06-06",33.56,34.31,32.564,1.53,4.85,92200,{"date":2803,"open":2092,"high":2804,"low":2805,"close":2806,"change":2807,"percent_change":2808,"volume":2809,"transactions":9,"vwap":2806},"2025-06-05",36.984,30.38,31.56,-6.58,-17.25,159200,{"date":2811,"open":2812,"high":2812,"low":2349,"close":2813,"change":2814,"percent_change":2815,"volume":2816,"transactions":9,"vwap":2813},"2025-06-04",39.95,38.14,-1.68,-4.22,56300,{"date":2818,"open":2819,"high":2820,"low":2348,"close":2821,"change":1212,"percent_change":969,"volume":2822,"transactions":9,"vwap":2821},"2025-06-03",40.12,41.239,39.82,31300,{"date":2824,"open":2101,"high":2226,"low":2825,"close":2826,"change":2827,"percent_change":695,"volume":878,"transactions":9,"vwap":2826},"2025-06-02",38.434,39.44,-1.13,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2833,"change":2834,"percent_change":2835,"volume":2836,"transactions":9,"vwap":2833},"2025-05-30",41.76,42.851,40.48,40.57,-7.96,-16.4,66700,{"date":2838,"open":2839,"high":2839,"low":2839,"close":2839,"change":1514,"percent_change":1514,"volume":1514,"transactions":9,"vwap":2839},"2025-02-28",48.53,{"date":2841,"open":2839,"high":2839,"low":2839,"close":2839,"change":1514,"percent_change":1514,"volume":1514,"transactions":9,"vwap":2839},"2025-02-27",{"date":2843,"open":2839,"high":2839,"low":2839,"close":2839,"change":1514,"percent_change":1514,"volume":1514,"transactions":9,"vwap":2839},"2025-02-26",{"date":2845,"open":2839,"high":2839,"low":2839,"close":2839,"change":1514,"percent_change":1514,"volume":1514,"transactions":9,"vwap":2839},"2025-02-25",{"date":2847,"open":2839,"high":2839,"low":2839,"close":2839,"change":1514,"percent_change":1514,"volume":1514,"transactions":9,"vwap":2839},"2025-02-24",{"date":2849,"open":2839,"high":2839,"low":2839,"close":2839,"change":1514,"percent_change":1514,"volume":2850,"transactions":9,"vwap":2839},"2025-02-21",114,{"date":2852,"open":2839,"high":2839,"low":2839,"close":2839,"change":1514,"percent_change":1514,"volume":2853,"transactions":9,"vwap":2839},"2025-02-20",216,{"date":2855,"open":2856,"high":2857,"low":2856,"close":2839,"change":1447,"percent_change":395,"volume":2858,"transactions":9,"vwap":2839},"2025-02-19",48.44,48.65,545,{"date":2860,"open":2861,"high":2861,"low":2861,"close":2861,"change":1514,"percent_change":1514,"volume":2862,"transactions":9,"vwap":2861},"2025-02-18",48.66,92,{"date":2864,"open":2865,"high":2861,"low":2866,"close":2861,"change":2867,"percent_change":2868,"volume":2869,"transactions":9,"vwap":2861},"2025-02-14",47.84,47.43,4.15,9.32,333,{"date":2871,"open":2872,"high":2872,"low":2872,"close":2872,"change":1514,"percent_change":1514,"volume":2873,"transactions":9,"vwap":2872},"2025-02-13",44.51,232,{"date":2875,"open":2876,"high":2877,"low":2876,"close":2872,"change":1833,"percent_change":2878,"volume":2879,"transactions":9,"vwap":2872},"2025-02-12",44.31,45.74,3.68,500,{"date":2881,"open":2882,"high":2882,"low":2883,"close":2883,"change":2884,"percent_change":2885,"volume":2886,"transactions":9,"vwap":2883},"2025-02-11",46.029999,42.93,-4.53,-9.54,800,{"date":2888,"open":2889,"high":2889,"low":2890,"close":2890,"change":2891,"percent_change":734,"volume":2892,"transactions":9,"vwap":2890},"2025-02-10",49.74,47.46,-2.331,1300,{"date":2894,"open":2895,"high":2896,"low":2897,"close":2898,"change":2899,"percent_change":2900,"volume":2901,"transactions":9,"vwap":2898},"2025-02-07",51.84,53.185,49.77,49.791,-2.709,-5.16,3700,{"date":2903,"open":2904,"high":2905,"low":2906,"close":2905,"change":2907,"percent_change":2908,"volume":2879,"transactions":9,"vwap":2905},"2025-02-06",51.88,52.5,51.39,-1.038,-1.94,{"date":2910,"open":2911,"high":2911,"low":2912,"close":2912,"change":2913,"percent_change":2914,"volume":2879,"transactions":9,"vwap":2912},"2025-02-05",54.524,53.538,-3.078,-5.44,{"date":2916,"open":2917,"high":2917,"low":2917,"close":2917,"change":2918,"percent_change":2919,"volume":2920,"transactions":9,"vwap":2917},"2025-02-04",56.616,1.806,3.3,200,{"date":2922,"open":2923,"high":2923,"low":2924,"close":2924,"change":2925,"percent_change":2926,"volume":2886,"transactions":9,"vwap":2924},"2025-02-03",55.5,54.81,-4.515,-7.61,{"date":2928,"open":2929,"high":2929,"low":2929,"close":2929,"change":2930,"percent_change":2931,"volume":2932,"transactions":9,"vwap":2929},"2025-01-31",59.325,0.885,1.51,100,{"date":2934,"open":179,"high":179,"low":2935,"close":2936,"change":2937,"percent_change":2938,"volume":2939,"transactions":9,"vwap":2936},"2025-01-30",55.47,58.44,2.514,4.5,2300,{"date":2941,"open":2942,"high":2942,"low":2943,"close":2943,"change":2944,"percent_change":2945,"volume":2920,"transactions":9,"vwap":2943},"2025-01-29",56.31,55.926,-2.081,-3.59,{"date":183,"open":2947,"high":2948,"low":2947,"close":2948,"change":2949,"percent_change":2950,"volume":2951,"transactions":9,"vwap":2948},57.82,58.007,0.187,0.32,700]