[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MAGY":3,"homepage-market-summary":28,"stock-historical-MAGY":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MAGY","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Roundhill Magnificent Seven Covered Call ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},19.556,8.53034,"Weekly",{"close":17,"open":18,"high":19,"low":18,"prev_close":18,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},43.62,43.25,43.765,0.37,0.86,17563.727899,57.67,39.92,96986.20780871315,20.8,365,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":150},"success",[31,38,45,52,59,65],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":36,"is_up":11,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":86},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":36,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":27,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},1,1000,{"period_high":174,"period_low":24,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},58.34,83615,30519438.159987,-16.99,"2025-04-23",[180,183,192,203,214,224,234,244,254,264,273,282,291,302,313,324,333,342,352,363,371,380,389,400,411,422,431,440,449,458,467,475,483,493,504,514,523,533,543,553,563,574,581,590,599,609,619,629,639,650,659,669,678,686,697,705,716,727,737,745,752,755,763,770,776,782,787,794,801,808,815,822,828,835,842,849,858,865,873,882,890,898,906,913,921,928,937,945,954,962,969,977,984,991,999,1008,1015,1020,1029,1036,1042,1047,1054,1058,1063,1071,1076,1084,1091,1096,1103,1109,1117,1124,1131,1137,1145,1152,1155,1160,1165,1172,1179,1186,1193,1202,1209,1215,1221,1229,1234,1239,1246,1251,1257,1261,1268,1273,1279,1284,1289,1295,1302,1310,1317,1323,1331,1339,1346,1354,1361,1367,1374,1382,1390,1399,1404,1410,1416,1421,1426,1434,1443,1450,1456,1462,1468,1476,1485,1492,1499,1506,1514,1522,1528,1535,1542,1551,1558,1566,1571,1577,1582,1589,1596,1601,1608,1615,1621,1627,1635,1643,1650,1656,1664,1670,1677,1685,1691,1698,1705,1711,1716,1721,1727,1734,1741,1748,1754,1760,1765,1772,1778,1783,1787,1791,1797,1802,1808,1815,1820,1826,1832,1839,1845,1852,1858,1867,1874,1880,1888,1894,1901,1908,1913,1918,1925,1932,1937,1944,1952,1960,1966,1970,1977,1984,1990,1999,2004,2010,2015,2020,2025,2030,2036,2042,2046,2050,2058,2064,2070,2074,2080,2085,2090,2093,2098,2102,2107,2110,2113,2120,2124,2129,2135,2139,2143,2150,2157,2162,2167,2174,2181,2186,2192,2195,2200,2204,2210,2214,2218,2222,2226,2230,2234,2239,2245,2251,2257,2264,2269,2275,2281,2286,2289,2292,2297,2302,2306,2311,2317,2321,2325,2329,2334,2338,2343,2348,2354,2358,2363,2368,2372,2375,2381,2385,2389,2394,2399,2405,2410,2416,2423,2429,2435,2442,2448,2454,2461,2469,2474,2480,2488,2496,2500,2506,2512,2520,2526,2530,2536,2541,2547,2553,2559,2566,2570,2575,2581,2588,2594,2602,2608,2614,2620],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},658,43.5523,{"date":184,"open":185,"high":186,"low":185,"close":18,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",43.13,43.5,0.4563,1.07,33237.641688,556,43.3251,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",43.15,43.1614,42.69,42.7937,-0.1063,-0.25,28574.912143,543,42.8924,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",42.87,43.32,42.7824,42.9,0.165,0.39,23236.385948,444,43.189,{"date":215,"open":216,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-29",42.84,42.55,42.735,-0.0607,-0.14,21155.79296,520,42.7099,{"date":225,"open":226,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-28",43.11,42.775,42.7957,-0.5629,-1.3,18844.126892,705,42.9792,{"date":235,"open":236,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-25",43.4,43.27,43.3586,-0.1364,-0.31,24039.902695,435,43.3214,{"date":245,"open":246,"high":247,"low":246,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-24",43.23,43.5299,43.495,0.1345,0.31,33733.850612,531,43.4209,{"date":255,"open":256,"high":257,"low":206,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",43.36,43.42,43.3605,0.0105,0.02,18481.536639,509,43.3727,{"date":265,"open":256,"high":266,"low":267,"close":268,"change":269,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",43.45,43.29,43.35,0,75534.283846,625,43.3726,{"date":274,"open":275,"high":236,"low":276,"close":268,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",43.02,42.99,0.4964,1.16,53765.960727,910,43.2621,{"date":283,"open":276,"high":284,"low":285,"close":286,"change":287,"percent_change":139,"volume":288,"transactions":289,"vwap":290},"2026-09-18",43.14,42.7101,42.8536,-0.1464,20288.079696,479,42.8914,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",42.85,43.09,42.67,43,0.71,1.68,26696.468661,567,42.9105,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",42.48,42.65,42.1,42.29,-0.03,-0.07,38552.460238,472,42.4684,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",42.54,42.625,42.27,42.32,-0.2791,-0.66,40007.24651,533,42.3743,{"date":325,"open":326,"high":327,"low":326,"close":328,"change":329,"percent_change":250,"volume":330,"transactions":331,"vwap":332},"2026-09-14",42.05,42.71,42.5991,0.1321,42068.437618,735,42.4323,{"date":334,"open":335,"high":336,"low":335,"close":337,"change":338,"percent_change":104,"volume":339,"transactions":340,"vwap":341},"2026-09-11",42.3,42.56,42.467,0.307,36857.647276,549,42.4643,{"date":343,"open":344,"high":345,"low":344,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",41.81,42.251,42.16,0.03,0.07,45191.455172,566,42.0874,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",42.15,42.2,42.08,42.13,0.06,0.14,16074.465878,428,42.1451,{"date":364,"open":306,"high":357,"low":365,"close":366,"change":309,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",41.94,42.07,-0.17,20167.890058,708,42.0605,{"date":372,"open":373,"high":373,"low":326,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",42.43,42.14,-0.4697,-1.1,32100.550703,565,42.1903,{"date":381,"open":346,"high":382,"low":346,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",42.7,42.6097,0.6904,1.65,31339.435356,628,42.5434,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",41.74,42.02,41.64,41.9193,0.3461,0.83,21828.513573,461,41.9001,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",41.24,41.7918,41.2226,41.5732,-0.2668,-0.64,15096.069965,560,41.6299,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",41.77,41.9,41.7,41.84,-0.12,-0.29,41733.757158,752,41.8054,{"date":423,"open":424,"high":425,"low":424,"close":426,"change":260,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",41.87,41.98,41.96,0.05,35624.127549,561,41.942,{"date":432,"open":433,"high":434,"low":433,"close":365,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-27",41.59,41.97,0.53,1.28,26926.022343,618,41.8885,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":269,"percent_change":269,"volume":446,"transactions":447,"vwap":448},"2026-08-26",41.39,41.58,41.3,41.41,14830.871466,456,41.4575,{"date":450,"open":451,"high":452,"low":453,"close":445,"change":69,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",41.31,41.49,41.28,0.51,24196.135765,518,41.3756,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":269,"percent_change":269,"volume":464,"transactions":465,"vwap":466},"2026-08-24",41.23,41.4,41.1,41.2,39549.802937,804,41.2725,{"date":468,"open":469,"high":461,"low":470,"close":463,"change":471,"percent_change":85,"volume":472,"transactions":473,"vwap":474},"2026-08-21",41.17,40.9904,-0.1,87896.047053,641,41.1549,{"date":476,"open":477,"high":477,"low":469,"close":444,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-20",41.54,-0.3,-0.72,40278.818072,687,41.3193,{"date":484,"open":485,"high":486,"low":462,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-19",41.12,41.775,41.6,0.448,1.09,33588.674948,632,41.4411,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-18",41.14,41.285,41,41.152,-0.288,-0.69,31482.278097,664,41.1437,{"date":505,"open":414,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-17",41.925,41.33,41.44,-0.47,-1.12,44418.446567,1119,41.5744,{"date":515,"open":516,"high":317,"low":517,"close":518,"change":519,"percent_change":479,"volume":520,"transactions":521,"vwap":522},"2026-08-14",42.03,41.8814,41.91,-0.3057,38938.554615,770,42.0814,{"date":524,"open":525,"high":526,"low":525,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-13",41.86,42.28,42.2157,0.4498,1.08,47272.035004,725,42.0879,{"date":534,"open":535,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-12",42.41,41.67,41.7659,-0.4062,-0.96,24748.588704,734,41.8946,{"date":544,"open":545,"high":304,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-11",42.46,42.135,42.1721,-0.2429,-0.57,19218.86953,626,42.2614,{"date":554,"open":555,"high":556,"low":307,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-10",42.33,42.61,42.415,-0.0349,-0.08,39345.660042,877,42.4306,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-07",42.36,42.5,42.004,42.4499,-0.1601,-0.38,20483.549478,629,42.4044,{"date":575,"open":217,"high":295,"low":217,"close":556,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-06",0.08,0.19,15680.352249,464,42.6083,{"date":582,"open":216,"high":583,"low":584,"close":585,"change":427,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-05",42.89,42.44,42.53,0.12,37719.115757,667,42.5582,{"date":591,"open":592,"high":593,"low":592,"close":304,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-04",42.25,42.5595,0.1,0.24,38845.68442,690,42.461,{"date":600,"open":601,"high":304,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-03",41.89,41.88,42.38,0.82,1.97,36314.19177,819,42.3281,{"date":610,"open":611,"high":612,"low":611,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-31",41.05,41.61,41.56,0.68,1.66,39552.787571,637,41.4336,{"date":620,"open":621,"high":622,"low":621,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-30",40.24,40.99,40.88,0.92,2.3,86038.501193,720,40.8417,{"date":630,"open":631,"high":632,"low":24,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-29",40.43,40.77,39.96,-0.54,-1.33,29014.400749,623,40.304,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-28",40.35,40.68,40.18,40.5,0.22,0.55,33984.639866,700,40.442,{"date":651,"open":140,"high":652,"low":621,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-27",40.82,40.28,-0.06,-0.15,76050.435211,976,40.4431,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":549,"volume":666,"transactions":667,"vwap":668},"2026-07-24",40.56,40.7117,40.31,40.34,-0.23,22043.377209,655,40.4994,{"date":670,"open":469,"high":460,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-23",40.33,40.57,-1.95,-4.59,48738.500413,1267,40.7959,{"date":679,"open":293,"high":293,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":473,"vwap":685},"2026-07-22",42.49,42.52,-0.325,-0.76,18024.146327,42.6163,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-21",42.78,42.965,42.76,42.845,0.105,0.25,35851.952811,633,42.857,{"date":698,"open":699,"high":700,"low":327,"close":701,"change":358,"percent_change":359,"volume":702,"transactions":703,"vwap":704},"2026-07-20",42.8,43.015,42.74,38353.339959,885,42.8518,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-17",42.57,42.92,42.42,42.68,-0.86,-1.98,34601.431536,750,42.6382,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-16",43.65,43.85,43.46,43.54,-0.2,-0.46,46232.384805,803,43.7401,{"date":728,"open":729,"high":730,"low":729,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-15",43.21,43.76,43.74,0.61,1.41,53646.778414,814,43.6246,{"date":738,"open":699,"high":739,"low":740,"close":185,"change":741,"percent_change":614,"volume":742,"transactions":743,"vwap":744},"2026-07-14",43.19,42.6675,0.29,38072.151685,846,42.9776,{"date":746,"open":747,"high":18,"low":699,"close":216,"change":748,"percent_change":711,"volume":749,"transactions":750,"vwap":751},"2026-07-13",43.04,-0.37,41104.905961,1080,43.0174,{"date":753,"open":194,"high":18,"low":296,"close":729,"change":308,"percent_change":309,"volume":754,"transactions":9,"vwap":729},"2026-07-10",51200,{"date":756,"open":304,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-09",43.307,42.23,43.24,0.41,0.96,35600,{"date":764,"open":295,"high":583,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-08",42.47,42.83,-0.04,-0.09,64800,{"date":771,"open":772,"high":773,"low":774,"close":205,"change":308,"percent_change":309,"volume":775,"transactions":9,"vwap":205},"2026-07-07",42.94,43.084999,42.79,135400,{"date":777,"open":585,"high":778,"low":779,"close":208,"change":36,"percent_change":780,"volume":781,"transactions":9,"vwap":208},"2026-07-06",42.91,42.24,1.56,29100,{"date":783,"open":317,"high":318,"low":779,"close":779,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":779},"2026-07-02",-0.261,-0.61,38200,{"date":788,"open":709,"high":789,"low":709,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-01",42.525,42.501,0.161,0.38,24600,{"date":795,"open":366,"high":796,"low":797,"close":798,"change":799,"percent_change":155,"volume":800,"transactions":9,"vwap":798},"2026-06-30",42.379,42.060001,42.34,0.28,45500,{"date":802,"open":803,"high":804,"low":803,"close":797,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":797},"2026-06-29",41.68,42.126,0.58,1.4,103500,{"date":809,"open":622,"high":810,"low":811,"close":812,"change":813,"percent_change":99,"volume":814,"transactions":9,"vwap":812},"2026-06-26",41.827,40.86,41.48,0.23,41100,{"date":816,"open":779,"high":779,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-25",41.16,41.25,-1.09,-2.57,73400,{"date":823,"open":556,"high":824,"low":779,"close":798,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":798},"2026-06-24",43.16,-0.32,-0.75,55700,{"date":829,"open":327,"high":830,"low":831,"close":832,"change":634,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-06-23",43.099998,42.6,42.66,-1.25,187200,{"date":836,"open":17,"high":837,"low":824,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-22",43.92,43.2,-0.83,-1.89,153700,{"date":843,"open":844,"high":845,"low":846,"close":845,"change":847,"percent_change":529,"volume":848,"transactions":9,"vwap":845},"2026-06-18",43.61,44.029999,43.18,0.47,46600,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-17",44.5,44.55,43.48,43.56,-0.99,-2.22,72600,{"date":859,"open":860,"high":861,"low":862,"close":852,"change":309,"percent_change":863,"volume":864,"transactions":9,"vwap":852},"2026-06-16",44.52,44.71,44.45,-0.16,66300,{"date":866,"open":867,"high":868,"low":867,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-15",44.19,44.72,44.62,1.1,2.53,143600,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-12",43.79,43.81,43.080002,43.52,-0.27,-0.62,67500,{"date":883,"open":884,"high":885,"low":886,"close":875,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":875},"2026-06-11",43.41,43.9,42.77,0.45,1.04,66000,{"date":891,"open":892,"high":893,"low":894,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-10",43.93,44.25,43.34,-0.97,-2.19,43500,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":819,"volume":905,"transactions":9,"vwap":903},"2026-06-09",45.040001,45.22,43.55,44.31,-0.49,96600,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":129,"percent_change":165,"volume":912,"transactions":9,"vwap":911},"2026-06-08",44.82,45.12,44.78,44.8,92100,{"date":914,"open":915,"high":916,"low":917,"close":861,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":861},"2026-06-05",46.21,46.315,44.58,-1.96,-4.2,68800,{"date":922,"open":923,"high":924,"low":923,"close":925,"change":926,"percent_change":148,"volume":927,"transactions":9,"vwap":925},"2026-06-04",46.32,46.78,46.67,0.54,45400,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-03",46.55,46.72,46,46.13,-0.59,-1.26,40300,{"date":938,"open":939,"high":940,"low":941,"close":931,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":931},"2026-06-02",46.82,47.18,46.58,-0.41,-0.87,55600,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-01",47.49,47.5,47.12,47.13,-0.42,-0.88,79900,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":471,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-05-29",47.46,47.6,47.35,47.55,-0.21,61100,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":741,"percent_change":732,"volume":968,"transactions":9,"vwap":967},"2026-05-28",47.4,47.69,47.352,47.65,63900,{"date":970,"open":971,"high":972,"low":971,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-27",46.97,47.42,47.36,0.36,0.77,57900,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":129,"percent_change":577,"volume":983,"transactions":9,"vwap":982},"2026-05-26",46.9,47.09,46.8,47,79300,{"date":985,"open":986,"high":986,"low":987,"close":988,"change":199,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-05-22",47.26,46.79,46.91,-0.53,51700,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":359,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-05-21",47.049999,47.38,46.64,47.16,0.3,55000,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-20",46.59,47.040001,46.49,47.02,0.57,1.23,58400,{"date":1009,"open":981,"high":939,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-19",46.217,46.45,-0.52,-1.11,58100,{"date":1016,"open":1017,"high":972,"low":924,"close":971,"change":1018,"percent_change":509,"volume":1019,"transactions":9,"vwap":971},"2026-05-18",47.14,-0.22,65600,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-15",47.24,47.655,46.96,47.19,-0.67,-1.4,51300,{"date":1030,"open":1031,"high":1032,"low":1031,"close":1033,"change":1034,"percent_change":1005,"volume":1035,"transactions":9,"vwap":1033},"2026-05-14",47.59,47.96,47.86,0.27,75600,{"date":1037,"open":981,"high":1038,"low":1039,"close":1031,"change":1040,"percent_change":1041,"volume":976,"transactions":9,"vwap":1031},"2026-05-13",47.72,46.69,0.78,1.67,{"date":1043,"open":981,"high":982,"low":1044,"close":1045,"change":1046,"percent_change":665,"volume":864,"transactions":9,"vwap":1045},"2026-05-12",46.42,46.81,-0.11,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":471,"percent_change":960,"volume":1053,"transactions":9,"vwap":1052},"2026-05-11",46.98,47.165,46.66,46.92,122600,{"date":1055,"open":1002,"high":980,"low":1056,"close":1004,"change":220,"percent_change":478,"volume":1057,"transactions":9,"vwap":1004},"2026-05-08",46.99,65700,{"date":1059,"open":1060,"high":1022,"low":1060,"close":996,"change":165,"percent_change":1061,"volume":1062,"transactions":9,"vwap":996},"2026-05-07",47.014999,0.43,92300,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1024,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1024},"2026-05-06",46.51,47.064999,46.38,0.48,1.03,54700,{"date":1072,"open":1051,"high":1073,"low":923,"close":1074,"change":799,"percent_change":732,"volume":1075,"transactions":9,"vwap":1074},"2026-05-05",46.685,46.48,63200,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":767,"volume":1083,"transactions":9,"vwap":1081},"2026-05-04",46.17,46.44,45.99,46.2,-0.02,57500,{"date":1085,"open":1086,"high":941,"low":1087,"close":1088,"change":1089,"percent_change":114,"volume":1090,"transactions":9,"vwap":1088},"2026-05-01",46.080002,46.035,46.22,0.16,68100,{"date":1092,"open":1093,"high":1093,"low":1094,"close":1095,"change":1089,"percent_change":114,"volume":864,"transactions":9,"vwap":1095},"2026-04-30",46.23,45.15,46.060001,{"date":1097,"open":1080,"high":1098,"low":1099,"close":1100,"change":879,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-04-29",46.18,45.78,45.9,-0.58,58300,{"date":1104,"open":1105,"high":1078,"low":1106,"close":1078,"change":1107,"percent_change":260,"volume":1108,"transactions":9,"vwap":1078},"2026-04-28",46.07,45.871,0.01,90800,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":358,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-04-27",45.89,46.255,45.782,46.16,0.13,99900,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1120,"change":36,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-24",45.23,46.099998,45.149,1.45,70400,{"date":1125,"open":1126,"high":1127,"low":900,"close":1128,"change":549,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-04-23",45.76,45.88,45.44,-1.24,73500,{"date":1132,"open":1133,"high":1095,"low":1134,"close":1135,"change":297,"percent_change":1136,"volume":1019,"transactions":9,"vwap":1135},"2026-04-22",45.69,45.53,46.0099983,1.57,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":549,"volume":1144,"transactions":9,"vwap":1142},"2026-04-21",45.73,45.84,45.25,45.3,-0.26,77100,{"date":1146,"open":1139,"high":1147,"low":1148,"close":1149,"change":825,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-04-20",45.835,45.26,45.56,-0.7,140500,{"date":1153,"open":1095,"high":1078,"low":1127,"close":1127,"change":85,"percent_change":1012,"volume":1154,"transactions":9,"vwap":1127},"2026-04-17",89700,{"date":1156,"open":933,"high":1081,"low":1157,"close":1157,"change":654,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-04-16",46.12,-0.13,92400,{"date":1161,"open":1162,"high":1081,"low":1162,"close":1098,"change":1163,"percent_change":129,"volume":1164,"transactions":9,"vwap":1098},"2026-04-15",46.09,0.04,101000,{"date":1166,"open":932,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":761,"volume":1171,"transactions":9,"vwap":1169},"2026-04-14",46.15,45.955,46.14,0.44,68000,{"date":1173,"open":1174,"high":1139,"low":1175,"close":1176,"change":1177,"percent_change":104,"volume":1178,"transactions":9,"vwap":1176},"2026-04-13",45.27,45.2,45.7,0.33,55300,{"date":1180,"open":1181,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":785,"volume":1185,"transactions":9,"vwap":1183},"2026-04-10",45.45,45.342,45.37,-0.28,59100,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1177,"percent_change":104,"volume":1192,"transactions":9,"vwap":1191},"2026-04-09",45.4,45.72,45.35,45.65,98700,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-08",45.38,45.48,45.172,45.32,0.9,2.03,116600,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":220,"percent_change":240,"volume":1208,"transactions":9,"vwap":1207},"2026-04-07",44.32,44.43,43.621,44.42,95600,{"date":1210,"open":1207,"high":1211,"low":1212,"close":1213,"change":576,"percent_change":50,"volume":1214,"transactions":9,"vwap":1213},"2026-04-06",44.7,44.35,44.56,137500,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1218,"change":367,"percent_change":570,"volume":1220,"transactions":9,"vwap":1218},"2026-04-02",44.38,44.48,44.18,50700,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":813,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-04-01",44.63,44.69,44.51,44.65,0.52,84800,{"date":1230,"open":1231,"high":860,"low":1231,"close":1207,"change":436,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1207},"2026-03-31",43.7,2.97,49400,{"date":1235,"open":1236,"high":1237,"low":1238,"close":284,"change":348,"percent_change":1089,"volume":1192,"transactions":9,"vwap":284},"2026-03-30",43.49,43.58,43.0099983,{"date":1240,"open":1241,"high":1241,"low":1242,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-03-27",44,43.07,-1.58,-3.54,83600,{"date":1247,"open":1133,"high":1189,"low":1248,"close":1226,"change":635,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1226},"2026-03-26",44.61,-2.89,47000,{"date":1252,"open":1086,"high":1253,"low":1254,"close":1255,"change":799,"percent_change":732,"volume":1256,"transactions":9,"vwap":1255},"2026-03-25",46.335,45.96,45.98,37700,{"date":1258,"open":1127,"high":1167,"low":1259,"close":1176,"change":960,"percent_change":723,"volume":1260,"transactions":9,"vwap":1176},"2026-03-24",45.6,62400,{"date":1262,"open":1142,"high":1263,"low":1142,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-03-23",46.31,45.91,0.59,1.3,114800,{"date":1269,"open":1167,"high":1167,"low":1094,"close":1198,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1198},"2026-03-20",-1.32,-2.83,85100,{"date":1274,"open":981,"high":981,"low":1275,"close":995,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":995},"2026-03-19",46.385,-0.43,-0.91,70300,{"date":1280,"open":956,"high":1281,"low":982,"close":1282,"change":951,"percent_change":952,"volume":1283,"transactions":9,"vwap":1282},"2026-03-18",47.52,47.07,43600,{"date":1285,"open":948,"high":1286,"low":1287,"close":947,"change":813,"percent_change":1288,"volume":1220,"transactions":9,"vwap":947},"2026-03-17",47.58,47.39,0.49,{"date":1290,"open":1002,"high":1291,"low":1292,"close":986,"change":1293,"percent_change":70,"volume":1294,"transactions":9,"vwap":986},"2026-03-16",47.45,47.0099983,0.64,70900,{"date":1296,"open":1286,"high":1297,"low":1298,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-13",47.62,46.62,-1.14,-2.39,77400,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":934,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-03-12",48.13,48.175,47.625,47.76,-1.22,68600,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1089,"percent_change":1177,"volume":1316,"transactions":9,"vwap":1315},"2026-03-11",48.26,48.58,48.21,48.35,46100,{"date":1318,"open":1319,"high":1320,"low":1319,"close":1321,"change":693,"percent_change":1227,"volume":1322,"transactions":9,"vwap":1321},"2026-03-10",48,48.396,48.19,86800,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":646,"volume":1330,"transactions":9,"vwap":1328},"2026-03-09",47.029999,48.029999,46.83,47.94,0.26,101700,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":711,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-03-06",47.81,48.063999,47.436,47.68,-1.77,185500,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1342,"change":576,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-05",48.3,48.54,48.0099983,0.17,94500,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1005,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-03-04",48.049999,48.52,48.0050011,48.46,1.19,65900,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":309,"percent_change":655,"volume":1360,"transactions":9,"vwap":1359},"2026-03-03",47.37,47.95,47.099998,47.89,114400,{"date":1362,"open":1363,"high":1364,"low":993,"close":1032,"change":577,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1032},"2026-03-02",47.23,48.148,0.4,142000,{"date":1368,"open":1369,"high":1370,"low":957,"close":1371,"change":1372,"percent_change":896,"volume":1373,"transactions":9,"vwap":1371},"2026-02-27",48.07,48.2,47.77,-1.07,76900,{"date":1375,"open":1376,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-02-26",49.28,48.44,48.84,-0.44,-0.89,95000,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1376,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1376},"2026-02-25",48.91,49.33,48.9,0.62,1.27,96500,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-02-24",48.31,48.77,47.99,48.66,0.46,0.95,149300,{"date":1400,"open":1401,"high":1393,"low":1319,"close":1370,"change":723,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1370},"2026-02-23",48.72,-0.95,90500,{"date":1405,"open":1406,"high":1407,"low":1406,"close":1395,"change":1408,"percent_change":250,"volume":1409,"transactions":9,"vwap":1395},"2026-02-20",47.98,48.74,0.15,156700,{"date":1411,"open":1412,"high":1413,"low":1370,"close":1414,"change":165,"percent_change":760,"volume":1415,"transactions":9,"vwap":1414},"2026-02-19",48.28,48.64,48.51,141600,{"date":1417,"open":1418,"high":1395,"low":1419,"close":1392,"change":1177,"percent_change":1420,"volume":1130,"transactions":9,"vwap":1392},"2026-02-18",48.16,48.15,0.69,{"date":1422,"open":965,"high":1423,"low":1424,"close":1406,"change":358,"percent_change":1115,"volume":1425,"transactions":9,"vwap":1406},"2026-02-17",48.27,47.32,230100,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1243,"volume":1433,"transactions":9,"vwap":1431},"2026-02-13",48.36,48.432,47.75,47.92,-0.77,194000,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-02-12",49.97,50.07,48.571,48.69,-1.05,-2.11,132300,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1018,"percent_change":1379,"volume":1449,"transactions":9,"vwap":1448},"2026-02-11",50.099998,50.37,49.624,49.74,78600,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":559,"percent_change":863,"volume":1442,"transactions":9,"vwap":1455},"2026-02-10",50.040001,50.3,49.88,49.96,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1452,"change":805,"percent_change":148,"volume":1461,"transactions":9,"vwap":1452},"2026-02-09",49.46,50.185,49.375,136300,{"date":1463,"open":1464,"high":1465,"low":1407,"close":1458,"change":1466,"percent_change":471,"volume":1467,"transactions":9,"vwap":1458},"2026-02-06",48.81,49.715,-0.05,155600,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":819,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-02-05",49.6,50.119,49,49.51,-2.15,242500,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-02-04",51.46,51.51,50.09,50.6,-0.78,-1.52,133000,{"date":1486,"open":1487,"high":1487,"low":1488,"close":1489,"change":880,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-02-03",52.12,50.96,51.38,-1.19,162400,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":308,"percent_change":654,"volume":1498,"transactions":9,"vwap":1497},"2026-02-02",51.75,52.23,51.61,52,128400,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":879,"percent_change":1012,"volume":1505,"transactions":9,"vwap":1504},"2026-01-30",51.93,52.21,51.72,52.029999,99300,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":250,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-01-29",52.32,52.34,51.3,52.3,0.6,116300,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1082,"volume":1521,"transactions":9,"vwap":1519},"2026-01-28",52.049999,52.15,51.865,51.99,-0.01,93000,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1497,"change":165,"percent_change":210,"volume":1527,"transactions":9,"vwap":1497},"2026-01-27",51.92,52.080002,51.86,112500,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1344,"percent_change":1177,"volume":1534,"transactions":9,"vwap":1533},"2026-01-26",51.56,51.97,51.54,51.8,126100,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":308,"percent_change":654,"volume":1541,"transactions":9,"vwap":1540},"2026-01-23",51.42,51.631,51.31,51.63,138000,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-01-22",51.34,51.691,51.07,51.66,0.97,1.91,177500,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":926,"percent_change":529,"volume":1557,"transactions":9,"vwap":1556},"2026-01-21",50.25,51.14,50.00099945,50.69,209600,{"date":1559,"open":1560,"high":1561,"low":1437,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-01-20",50.47,50.8,50.15,-1.41,-2.73,281000,{"date":1567,"open":1526,"high":1568,"low":1489,"close":1530,"change":951,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1530},"2026-01-16",51.95,-0.81,178300,{"date":1572,"open":1573,"high":1573,"low":1574,"close":1575,"change":576,"percent_change":1408,"volume":1576,"transactions":9,"vwap":1575},"2026-01-15",52.31,51.78,51.98,179100,{"date":1578,"open":1579,"high":1579,"low":1530,"close":1580,"change":1101,"percent_change":1013,"volume":1581,"transactions":9,"vwap":1580},"2026-01-14",52.35,51.9,232600,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":139,"volume":1491,"transactions":9,"vwap":1587},"2026-01-13",52.59,52.73,52.254,52.48,-0.18,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":269,"percent_change":269,"volume":1595,"transactions":9,"vwap":1594},"2026-01-12",52.52,52.79,52.33,52.66,139000,{"date":1597,"open":1598,"high":1599,"low":1593,"close":1594,"change":220,"percent_change":879,"volume":1600,"transactions":9,"vwap":1594},"2026-01-09",52.5,52.69,178700,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1408,"percent_change":799,"volume":1607,"transactions":9,"vwap":1606},"2026-01-08",52.61,52.81,52.42,52.8,179000,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1115,"percent_change":693,"volume":1614,"transactions":9,"vwap":1613},"2026-01-07",52.58,52.838,52.566,52.65,119800,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1591,"change":654,"percent_change":1046,"volume":1620,"transactions":9,"vwap":1591},"2026-01-06",52.55,52.689,52.386,191900,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1610,"change":129,"percent_change":1344,"volume":1626,"transactions":9,"vwap":1610},"2026-01-05",52.63,52.74,52.46,236200,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":839,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2026-01-02",53.33,53.665,52.18,52.49,-1.56,253100,{"date":1636,"open":1637,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2025-12-31",53.68,53.225,53.32,-0.35,-0.65,211500,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":576,"percent_change":1408,"volume":1649,"transactions":9,"vwap":1648},"2025-12-30",53.6,53.77,53.49,53.67,123100,{"date":1651,"open":1652,"high":1648,"low":1653,"close":1654,"change":665,"percent_change":1276,"volume":1655,"transactions":9,"vwap":1654},"2025-12-29",53.54,53.16,53.59,186900,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":799,"volume":1663,"transactions":9,"vwap":1661},"2025-12-26",53.73,53.86,53.631,53.82,0.152,142700,{"date":1665,"open":1666,"high":1666,"low":1645,"close":1667,"change":1668,"percent_change":1026,"volume":1669,"transactions":9,"vwap":1667},"2025-12-24",53.72,53.668,-0.362,66400,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":645,"percent_change":760,"volume":1676,"transactions":9,"vwap":1675},"2025-12-23",53.87,54.049999,53.83,54.029999,138300,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1344,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2025-12-22",53.84,53.91,53.71,53.81,0.32,111800,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":417,"percent_change":1018,"volume":1267,"transactions":9,"vwap":1690},"2025-12-19",53.45,53.65,53.049999,53.64,{"date":1692,"open":1693,"high":1679,"low":1694,"close":1695,"change":1548,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2025-12-18",53.44,53.185,53.76,1.84,142100,{"date":1699,"open":1700,"high":1654,"low":1701,"close":1592,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1592},"2025-12-17",53.58,52.75,-0.93,-1.73,158100,{"date":1706,"open":1707,"high":1666,"low":1708,"close":1666,"change":887,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1666},"2025-12-16",53.21,53.040001,0.84,95900,{"date":1712,"open":1647,"high":1647,"low":1713,"close":1714,"change":260,"percent_change":1163,"volume":1715,"transactions":9,"vwap":1714},"2025-12-15",52.98,53.27,136500,{"date":1717,"open":1718,"high":1674,"low":1599,"close":1719,"change":1482,"percent_change":1720,"volume":1620,"transactions":9,"vwap":1719},"2025-12-12",53.69,53.25,-1.44,{"date":1722,"open":1723,"high":1723,"low":1724,"close":1675,"change":879,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1675},"2025-12-11",54.13,53.5,-0.5,172100,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":576,"percent_change":1408,"volume":1733,"transactions":9,"vwap":1732},"2025-12-10",53.99,54.38,53.9,54.3,140000,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1034,"percent_change":1740,"volume":1381,"transactions":9,"vwap":1739},"2025-12-09",54.02,54.329,53.85,54.22,0.5,{"date":1742,"open":1743,"high":1744,"low":1659,"close":1745,"change":1746,"percent_change":839,"volume":1747,"transactions":9,"vwap":1745},"2025-12-08",54.31,54.33,53.95,-0.45,193500,{"date":1749,"open":1739,"high":1750,"low":1751,"close":1752,"change":367,"percent_change":240,"volume":1753,"transactions":9,"vwap":1752},"2025-12-05",54.44,54.181,54.4,135700,{"date":1755,"open":1756,"high":1756,"low":1757,"close":1758,"change":595,"percent_change":1170,"volume":1759,"transactions":9,"vwap":1758},"2025-12-04",54.62,54.233,54.57,146000,{"date":1761,"open":1762,"high":1752,"low":1763,"close":1744,"change":348,"percent_change":1115,"volume":1764,"transactions":9,"vwap":1744},"2025-12-03",54.16,54,157600,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1344,"percent_change":250,"volume":1771,"transactions":9,"vwap":1770},"2025-12-02",54.24,54.39,53.965,54.26,148900,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1775,"change":348,"percent_change":1115,"volume":1777,"transactions":9,"vwap":1775},"2025-12-01",53.8,54.09,53.588,173300,{"date":1779,"open":1780,"high":1780,"low":1781,"close":1736,"change":240,"percent_change":549,"volume":1782,"transactions":9,"vwap":1736},"2025-11-28",54.080002,53.96,91300,{"date":1784,"open":1785,"high":1785,"low":1739,"close":1744,"change":1466,"percent_change":768,"volume":1786,"transactions":9,"vwap":1744},"2025-11-26",54.43,208700,{"date":1788,"open":1770,"high":1730,"low":1731,"close":1730,"change":813,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1730},"2025-11-25",0.42,202900,{"date":1792,"open":1666,"high":1793,"low":1700,"close":1794,"change":1199,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-11-24",54.19,54.15,1.69,186300,{"date":1798,"open":1799,"high":1800,"low":1511,"close":1719,"change":1082,"percent_change":767,"volume":1801,"transactions":9,"vwap":1719},"2025-11-21",53.13,53.808,230000,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1714,"change":1026,"percent_change":1129,"volume":1807,"transactions":9,"vwap":1714},"2025-11-20",55.165,55.45,53.064999,399100,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":813,"percent_change":1061,"volume":1814,"transactions":9,"vwap":1813},"2025-11-19",53.66,54.5,53.555,53.94,107000,{"date":1816,"open":1817,"high":1818,"low":1689,"close":1681,"change":934,"percent_change":819,"volume":1819,"transactions":9,"vwap":1681},"2025-11-18",54.0099983,54.119,136100,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1732,"change":199,"percent_change":723,"volume":1825,"transactions":9,"vwap":1732},"2025-11-17",54.37,54.8,53.97,180900,{"date":1827,"open":1681,"high":1828,"low":1829,"close":1830,"change":199,"percent_change":723,"volume":1831,"transactions":9,"vwap":1830},"2025-11-14",54.9,53.117,54.55,167300,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1823,"change":376,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1823},"2025-11-13",55.6,55.65,54.438,-1.97,159900,{"date":1840,"open":1841,"high":1841,"low":1842,"close":1843,"change":220,"percent_change":199,"volume":1844,"transactions":9,"vwap":1843},"2025-11-12",56.19,55.55,55.9,105000,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":654,"percent_change":1046,"volume":1851,"transactions":9,"vwap":1850},"2025-11-11",55.84,56.060001,55.75,56.040001,91000,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1855,"change":57,"percent_change":1549,"volume":1857,"transactions":9,"vwap":1855},"2025-11-10",55.97,56.099998,55.639,192300,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-11-07",55.02,55.259,54.12,55.049999,-0.94,-1.68,224700,{"date":1868,"open":1869,"high":1869,"low":1870,"close":1871,"change":1372,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-11-06",57.060001,55.72,55.99,-1.88,274000,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1869,"change":1365,"percent_change":297,"volume":1879,"transactions":9,"vwap":1869},"2025-11-05",56.81,57.334,56.4,122300,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":952,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-11-04",57.029999,57.27,56.6,56.66,-1.53,164400,{"date":1889,"open":1890,"high":23,"low":1891,"close":1892,"change":926,"percent_change":1397,"volume":1893,"transactions":9,"vwap":1892},"2025-11-03",57.4,57.34,57.54,174300,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":863,"percent_change":1184,"volume":1900,"transactions":9,"vwap":1899},"2025-10-31",57.080002,57.11,56.951,57,169300,{"date":1902,"open":1903,"high":1903,"low":1904,"close":1905,"change":1046,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-10-30",57.33,57.07,57.16,-0.19,179600,{"date":1909,"open":1910,"high":1911,"low":1897,"close":1883,"change":693,"percent_change":1170,"volume":1912,"transactions":9,"vwap":1883},"2025-10-29",57.19,57.3,140300,{"date":1914,"open":1882,"high":1915,"low":1916,"close":1916,"change":427,"percent_change":129,"volume":1917,"transactions":9,"vwap":1916},"2025-10-28",57.21,57.02,104000,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1227,"percent_change":624,"volume":1924,"transactions":9,"vwap":1923},"2025-10-27",56.8,57.0099983,56.79,56.97,150100,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":863,"percent_change":1184,"volume":1931,"transactions":9,"vwap":1930},"2025-10-24",56.32,56.47,56.31,56.45,142300,{"date":1933,"open":1848,"high":1885,"low":1934,"close":1935,"change":926,"percent_change":761,"volume":1936,"transactions":9,"vwap":1935},"2025-10-23",55.94,56.61,177800,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1143,"percent_change":723,"volume":1943,"transactions":9,"vwap":1942},"2025-10-22",56.35,56.43,55.62,56.07,210400,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1520,"volume":1951,"transactions":9,"vwap":1949},"2025-10-21",56.27,56.459,56.221,56.33,-0.005,113800,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":57,"volume":1959,"transactions":9,"vwap":1957},"2025-10-20",56.029999,56.39,55.98,56.335,0.585,152500,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1849,"change":594,"percent_change":50,"volume":1965,"transactions":9,"vwap":1849},"2025-10-17",55.3,55.76,55.041,98800,{"date":1967,"open":1968,"high":1968,"low":1962,"close":1835,"change":654,"percent_change":1046,"volume":1969,"transactions":9,"vwap":1835},"2025-10-16",55.93,76500,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":799,"percent_change":454,"volume":1976,"transactions":9,"vwap":1975},"2025-10-15",55.7,55.85,55.32,55.71,108900,{"date":1978,"open":1979,"high":1980,"low":1823,"close":1981,"change":879,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-10-14",55.15,55.69,55.43,-0.48,103300,{"date":1985,"open":1986,"high":1972,"low":1986,"close":1972,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1972},"2025-10-13",55.22,0.76,1.38,123300,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-10-10",56.5,56.535,54.862,54.94,-1.93,-3.39,242800,{"date":2000,"open":1920,"high":2001,"low":1884,"close":2001,"change":2002,"percent_change":577,"volume":2003,"transactions":9,"vwap":2001},"2025-10-09",56.87,0.11,80900,{"date":2005,"open":2006,"high":2007,"low":1992,"close":2008,"change":1329,"percent_change":1396,"volume":2009,"transactions":9,"vwap":2008},"2025-10-08",56.52,56.78,56.76,81800,{"date":2011,"open":2012,"high":2013,"low":1878,"close":1992,"change":559,"percent_change":220,"volume":2014,"transactions":9,"vwap":1992},"2025-10-07",56.58,56.726,105700,{"date":2016,"open":1992,"high":2017,"low":2018,"close":2012,"change":594,"percent_change":50,"volume":2019,"transactions":9,"vwap":2012},"2025-10-06",56.69,56.25,119200,{"date":2021,"open":1922,"high":1920,"low":2022,"close":2023,"change":989,"percent_change":1702,"volume":2024,"transactions":9,"vwap":2023},"2025-10-03",56.14,56.48,126400,{"date":2026,"open":2027,"high":1897,"low":2028,"close":1921,"change":427,"percent_change":129,"volume":2029,"transactions":9,"vwap":1921},"2025-10-02",57.099998,56.9,181500,{"date":2031,"open":2032,"high":2033,"low":2032,"close":2034,"change":595,"percent_change":1789,"volume":2035,"transactions":9,"vwap":2034},"2025-10-01",56.49,57.028999,56.96,150600,{"date":2037,"open":1884,"high":2038,"low":2039,"close":2040,"change":586,"percent_change":69,"volume":2041,"transactions":9,"vwap":2040},"2025-09-30",56.73,56.29,56.72,101400,{"date":2043,"open":1922,"high":2044,"low":2006,"close":1884,"change":1520,"percent_change":1082,"volume":2045,"transactions":9,"vwap":1884},"2025-09-29",56.94,141700,{"date":2047,"open":2039,"high":1885,"low":2048,"close":1935,"change":129,"percent_change":1089,"volume":2049,"transactions":9,"vwap":1935},"2025-09-26",55.754,118800,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2006,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2006},"2025-09-25",56.56,56.791,56.044998,-0.36,-0.63,147900,{"date":2059,"open":1921,"high":2060,"low":2061,"close":2062,"change":260,"percent_change":1163,"volume":2063,"transactions":9,"vwap":2062},"2025-09-24",57.049999,56.54,56.88,81400,{"date":2065,"open":2066,"high":2066,"low":2067,"close":2068,"change":1640,"percent_change":785,"volume":2069,"transactions":9,"vwap":2068},"2025-09-23",57.36,56.62,56.86,122500,{"date":2071,"open":2060,"high":2072,"low":1921,"close":1915,"change":165,"percent_change":114,"volume":2073,"transactions":9,"vwap":1915},"2025-09-22",57.26,123800,{"date":2075,"open":2076,"high":2077,"low":2078,"close":1921,"change":570,"percent_change":320,"volume":2079,"transactions":9,"vwap":1921},"2025-09-19",57.17,57.18,56.93,103200,{"date":2081,"open":2082,"high":2082,"low":2083,"close":2084,"change":741,"percent_change":454,"volume":1733,"transactions":9,"vwap":2084},"2025-09-18",57.48,57.28,57.39,{"date":2086,"open":2087,"high":1891,"low":2088,"close":2027,"change":220,"percent_change":85,"volume":2089,"transactions":9,"vwap":2027},"2025-09-17",57.24,57.032001,90400,{"date":2091,"open":2077,"high":2072,"low":2092,"close":2087,"change":260,"percent_change":347,"volume":1171,"transactions":9,"vwap":2087},"2025-09-16",57.102,{"date":2094,"open":2095,"high":2096,"low":1921,"close":2096,"change":114,"percent_change":1387,"volume":2097,"transactions":9,"vwap":2096},"2025-09-15",57.15,57.22,135800,{"date":2099,"open":1923,"high":1923,"low":2100,"close":2001,"change":1640,"percent_change":785,"volume":2101,"transactions":9,"vwap":2001},"2025-09-12",56.7,118000,{"date":2103,"open":2060,"high":2104,"low":2105,"close":2096,"change":974,"percent_change":119,"volume":2106,"transactions":9,"vwap":2096},"2025-09-11",57.249,56.826,139300,{"date":2108,"open":2077,"high":2077,"low":2040,"close":2068,"change":767,"percent_change":309,"volume":2109,"transactions":9,"vwap":2068},"2025-09-10",109900,{"date":2111,"open":2068,"high":2028,"low":2112,"close":2028,"change":69,"percent_change":20,"volume":1381,"transactions":9,"vwap":2028},"2025-09-09",56.669,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2017,"change":577,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2017},"2025-09-08",56.75,56.933,56.65,0.34,127600,{"date":2121,"open":1930,"high":2008,"low":1930,"close":1992,"change":2122,"percent_change":1482,"volume":2123,"transactions":9,"vwap":1992},"2025-09-05",-0.445,121000,{"date":2125,"open":2062,"high":2034,"low":2007,"close":2126,"change":2127,"percent_change":792,"volume":2128,"transactions":9,"vwap":2126},"2025-09-04",56.945,0.215,168200,{"date":2130,"open":2131,"high":2132,"low":1940,"close":2038,"change":2133,"percent_change":733,"volume":2134,"transactions":9,"vwap":2038},"2025-09-03",56.67,56.798,0.79,80600,{"date":2136,"open":1972,"high":1871,"low":2137,"close":1934,"change":1746,"percent_change":84,"volume":2138,"transactions":9,"vwap":1934},"2025-09-02",55.21,128800,{"date":2140,"open":1884,"high":1884,"low":2141,"close":1955,"change":1641,"percent_change":1299,"volume":2142,"transactions":9,"vwap":1955},"2025-08-29",56.18,117400,{"date":2144,"open":2145,"high":2077,"low":2146,"close":2147,"change":2148,"percent_change":104,"volume":2149,"transactions":9,"vwap":2147},"2025-08-28",56.84,56.717,57.040001,0.415,104900,{"date":2151,"open":2152,"high":2153,"low":1992,"close":2154,"change":2155,"percent_change":559,"volume":2156,"transactions":9,"vwap":2154},"2025-08-27",56.64,57.153,56.625,-0.045,107500,{"date":2158,"open":2159,"high":2160,"low":1927,"close":2131,"change":359,"percent_change":693,"volume":2161,"transactions":9,"vwap":2131},"2025-08-26",56.53,56.858,83900,{"date":2163,"open":2164,"high":2165,"low":1855,"close":2159,"change":359,"percent_change":693,"volume":2166,"transactions":9,"vwap":2159},"2025-08-25",56.3,56.77,97600,{"date":2168,"open":2169,"high":1928,"low":2170,"close":1955,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":1955},"2025-08-22",55.2,55,1.013,1.83,85400,{"date":2175,"open":2176,"high":1975,"low":2177,"close":2178,"change":2179,"percent_change":1379,"volume":2180,"transactions":9,"vwap":2178},"2025-08-21",55.56,55.18,55.377,-0.243,53100,{"date":2182,"open":2183,"high":2183,"low":2184,"close":1941,"change":407,"percent_change":1299,"volume":2185,"transactions":9,"vwap":1941},"2025-08-20",56.12,54.83,59500,{"date":2187,"open":1916,"high":1916,"low":2188,"close":2189,"change":2190,"percent_change":1490,"volume":2191,"transactions":9,"vwap":2189},"2025-08-19",56.13,56.26,-0.68,85800,{"date":2193,"open":2034,"high":1899,"low":2115,"close":2044,"change":767,"percent_change":309,"volume":2194,"transactions":9,"vwap":2044},"2025-08-18",87100,{"date":2196,"open":2197,"high":1869,"low":2145,"close":2198,"change":240,"percent_change":634,"volume":2199,"transactions":9,"vwap":2198},"2025-08-15",56.95,56.98,50400,{"date":2201,"open":2027,"high":1903,"low":2027,"close":2202,"change":1344,"percent_change":997,"volume":2203,"transactions":9,"vwap":2202},"2025-08-14",57.29,70100,{"date":2205,"open":1883,"high":2206,"low":2207,"close":2208,"change":767,"percent_change":309,"volume":2209,"transactions":9,"vwap":2208},"2025-08-13",57.308,57.022999,57.12,64100,{"date":2211,"open":1897,"high":2212,"low":2040,"close":1905,"change":1683,"percent_change":99,"volume":2213,"transactions":9,"vwap":1905},"2025-08-12",57.2,57300,{"date":2215,"open":2216,"high":2217,"low":2067,"close":2145,"change":269,"percent_change":269,"volume":2134,"transactions":9,"vwap":2145},"2025-08-11",56.92,57.036999,{"date":2219,"open":2197,"high":2197,"low":2220,"close":2145,"change":1640,"percent_change":785,"volume":2221,"transactions":9,"vwap":2145},"2025-08-08",56.74,67100,{"date":2223,"open":2224,"high":2224,"low":1896,"close":1910,"change":654,"percent_change":471,"volume":2225,"transactions":9,"vwap":1910},"2025-08-07",57.395,90100,{"date":2227,"open":1899,"high":2202,"low":1920,"close":2228,"change":974,"percent_change":119,"volume":2229,"transactions":9,"vwap":2228},"2025-08-06",57.25,81100,{"date":2231,"open":2147,"high":2076,"low":2232,"close":2233,"change":417,"percent_change":960,"volume":944,"transactions":9,"vwap":2233},"2025-08-05",56.804,56.89,{"date":2235,"open":2216,"high":2236,"low":2237,"close":1921,"change":2238,"percent_change":188,"volume":2009,"transactions":9,"vwap":1921},"2025-08-04",57.077999,56.63,0.605,{"date":2240,"open":2027,"high":2228,"low":2241,"close":2242,"change":2243,"percent_change":2244,"volume":754,"transactions":9,"vwap":2242},"2025-08-01",56.15,56.405,-1.685,-2.9,{"date":2246,"open":174,"high":174,"low":2247,"close":2248,"change":926,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2248},"2025-07-31",57.92,58.09,0.94,54500,{"date":2252,"open":2253,"high":2253,"low":2254,"close":2255,"change":308,"percent_change":1466,"volume":2256,"transactions":9,"vwap":2255},"2025-07-30",57.75,57.234,57.55,41800,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":471,"percent_change":367,"volume":2263,"transactions":9,"vwap":2262},"2025-07-29",57.9,57.916,57.38,57.58,54300,{"date":2265,"open":23,"high":2266,"low":2267,"close":2268,"change":693,"percent_change":1170,"volume":754,"transactions":9,"vwap":2268},"2025-07-28",57.7,57.5,57.68,{"date":2270,"open":2267,"high":2271,"low":2095,"close":2272,"change":665,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2025-07-25",57.62,57.43,-0.4,46900,{"date":2276,"open":2277,"high":2278,"low":2084,"close":2279,"change":1115,"percent_change":813,"volume":2280,"transactions":9,"vwap":2279},"2025-07-24",57.6,57.765,57.66,62300,{"date":2282,"open":2255,"high":2283,"low":2076,"close":2284,"change":594,"percent_change":1344,"volume":2285,"transactions":9,"vwap":2284},"2025-07-23",57.57,57.53,28800,{"date":2287,"open":2288,"high":2082,"low":2028,"close":2272,"change":654,"percent_change":471,"volume":2285,"transactions":9,"vwap":2272},"2025-07-22",57.35,{"date":2290,"open":1903,"high":2255,"low":1883,"close":2291,"change":50,"percent_change":250,"volume":1220,"transactions":9,"vwap":2291},"2025-07-21",57.49,{"date":2293,"open":1891,"high":2294,"low":1882,"close":2295,"change":199,"percent_change":1276,"volume":2296,"transactions":9,"vwap":2295},"2025-07-18",57.375,57.31,54200,{"date":2298,"open":1892,"high":2262,"low":2299,"close":2300,"change":586,"percent_change":69,"volume":2301,"transactions":9,"vwap":2300},"2025-07-17",57.406,57.56,69200,{"date":2303,"open":1890,"high":2304,"low":1896,"close":2304,"change":586,"percent_change":69,"volume":2305,"transactions":9,"vwap":2304},"2025-07-16",57.44,33200,{"date":2307,"open":1892,"high":1892,"low":2228,"close":2308,"change":2309,"percent_change":799,"volume":2310,"transactions":9,"vwap":2308},"2025-07-15",57.32,0.162,30800,{"date":2312,"open":1899,"high":2096,"low":2313,"close":2314,"change":2315,"percent_change":359,"volume":2316,"transactions":9,"vwap":2314},"2025-07-14",56.853,57.158,0.078,38600,{"date":2318,"open":2319,"high":1896,"low":2012,"close":1896,"change":863,"percent_change":1184,"volume":2320,"transactions":9,"vwap":1896},"2025-07-11",56.71,39000,{"date":2322,"open":1882,"high":2087,"low":2323,"close":2087,"change":799,"percent_change":1288,"volume":2324,"transactions":9,"vwap":2087},"2025-07-10",56.776,64300,{"date":2326,"open":2327,"high":2027,"low":2327,"close":2034,"change":805,"percent_change":1069,"volume":2328,"transactions":9,"vwap":2034},"2025-07-09",56.59,35100,{"date":2330,"open":2067,"high":2067,"low":2331,"close":2332,"change":1520,"percent_change":1082,"volume":2333,"transactions":9,"vwap":2332},"2025-07-08",56.22,56.38,34500,{"date":2335,"open":2040,"high":2040,"low":2022,"close":1955,"change":2336,"percent_change":1440,"volume":2337,"transactions":9,"vwap":1955},"2025-07-07",-0.6,38400,{"date":2339,"open":2340,"high":2341,"low":2012,"close":2341,"change":347,"percent_change":427,"volume":2342,"transactions":9,"vwap":2341},"2025-07-03",56.83,56.99,13500,{"date":2344,"open":1992,"high":2034,"low":2332,"close":2034,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2034},"2025-07-02",0.571,1.01,27300,{"date":2349,"open":2117,"high":2001,"low":2350,"close":2351,"change":2352,"percent_change":711,"volume":2353,"transactions":9,"vwap":2351},"2025-07-01",56.155,56.389,-0.491,15200,{"date":2355,"open":2291,"high":2291,"low":2237,"close":2062,"change":2356,"percent_change":577,"volume":2357,"transactions":9,"vwap":2062},"2025-06-30",0.108,25300,{"date":2359,"open":1904,"high":2083,"low":2165,"close":2360,"change":2361,"percent_change":943,"volume":2362,"transactions":9,"vwap":2360},"2025-06-27",56.772,-0.498,19700,{"date":2364,"open":2308,"high":2308,"low":2365,"close":1883,"change":2366,"percent_change":165,"volume":2367,"transactions":9,"vwap":1883},"2025-06-26",57.185,0.112,29800,{"date":2369,"open":2087,"high":2087,"low":1882,"close":2314,"change":2370,"percent_change":645,"volume":2371,"transactions":9,"vwap":2314},"2025-06-25",0.128,10900,{"date":2373,"open":2212,"high":2212,"low":2198,"close":1882,"change":576,"percent_change":359,"volume":2374,"transactions":9,"vwap":1882},"2025-06-24",31100,{"date":2376,"open":2377,"high":1923,"low":2378,"close":2197,"change":119,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2197},"2025-06-23",56.44,56.225,1.12,41000,{"date":2382,"open":1916,"high":1916,"low":2383,"close":1927,"change":2190,"percent_change":1490,"volume":2384,"transactions":9,"vwap":1927},"2025-06-20",56.080002,15400,{"date":2386,"open":2115,"high":2076,"low":2387,"close":1899,"change":1089,"percent_change":799,"volume":2388,"transactions":9,"vwap":1899},"2025-06-18",56.746,15900,{"date":2390,"open":1916,"high":2208,"low":2391,"close":2145,"change":2392,"percent_change":1143,"volume":2393,"transactions":9,"vwap":2145},"2025-06-17",56.822,-0.147,32500,{"date":2395,"open":1955,"high":1897,"low":1955,"close":2396,"change":2397,"percent_change":529,"volume":2398,"transactions":9,"vwap":2396},"2025-06-16",56.987,0.607,20300,{"date":2400,"open":2401,"high":2038,"low":2402,"close":2332,"change":2403,"percent_change":320,"volume":2404,"transactions":9,"vwap":2332},"2025-06-13",56.2,56.064999,-0.375,16000,{"date":2406,"open":2008,"high":2034,"low":2131,"close":2407,"change":2408,"percent_change":576,"volume":2409,"transactions":9,"vwap":2407},"2025-06-12",56.755,0.046,17800,{"date":2411,"open":2208,"high":2208,"low":2412,"close":2413,"change":2414,"percent_change":1906,"volume":2415,"transactions":9,"vwap":2413},"2025-06-11",56.641,56.709,-0.106,19200,{"date":2417,"open":2418,"high":2419,"low":2418,"close":2420,"change":2421,"percent_change":1005,"volume":2422,"transactions":9,"vwap":2420},"2025-06-10",56.36,56.82,56.815,0.322,12200,{"date":2424,"open":2425,"high":2426,"low":2425,"close":2426,"change":2427,"percent_change":1040,"volume":2428,"transactions":9,"vwap":2426},"2025-06-09",55.81,56.493,0.438,13700,{"date":2430,"open":2431,"high":2164,"low":2431,"close":2432,"change":2433,"percent_change":2434,"volume":2384,"transactions":9,"vwap":2432},"2025-06-06",55.54,56.055,0.888,1.61,{"date":2436,"open":2018,"high":2437,"low":2170,"close":2438,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2438},"2025-06-05",56.628,55.167,-1.239,-2.2,35700,{"date":2443,"open":2061,"high":2061,"low":2444,"close":2445,"change":2446,"percent_change":594,"volume":2447,"transactions":9,"vwap":2445},"2025-06-04",56.02,56.406,0.056,27100,{"date":2449,"open":2450,"high":2159,"low":2451,"close":1939,"change":2452,"percent_change":732,"volume":2453,"transactions":9,"vwap":1939},"2025-06-03",56.24,56.134,0.343,26700,{"date":2455,"open":2456,"high":1848,"low":2457,"close":2458,"change":2459,"percent_change":760,"volume":2460,"transactions":9,"vwap":2458},"2025-06-02",55.735,55.44,56.007,0.227,10500,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":85,"volume":2468,"transactions":9,"vwap":2466},"2025-05-30",55.631,55.79,55.335,55.78,-0.134,6500,{"date":2470,"open":1855,"high":1939,"low":1963,"close":2471,"change":2472,"percent_change":454,"volume":2473,"transactions":9,"vwap":2471},"2025-05-29",55.914,0.286,18700,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2478,"change":2479,"percent_change":768,"volume":2468,"transactions":9,"vwap":2478},"2025-05-28",55.95,55.96,55.628,-0.052,{"date":2481,"open":2482,"high":1963,"low":2483,"close":2484,"change":2485,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2484},"2025-05-27",55.23,55.153,55.68,1.094,2,11600,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":2495,"volume":2487,"transactions":9,"vwap":2493},"2025-05-23",54.48,55.029999,54.285,54.586,-1.024,-1.84,{"date":2497,"open":1981,"high":2383,"low":2482,"close":2498,"change":210,"percent_change":297,"volume":2499,"transactions":9,"vwap":2498},"2025-05-22",55.61,15000,{"date":2501,"open":2502,"high":1841,"low":2170,"close":1986,"change":2503,"percent_change":2504,"volume":2505,"transactions":9,"vwap":1986},"2025-05-21",55.4,-0.412,-0.74,16100,{"date":2507,"open":2508,"high":2383,"low":2509,"close":2510,"change":85,"percent_change":1276,"volume":2511,"transactions":9,"vwap":2510},"2025-05-20",56.049999,55.5,55.632,17600,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":2518,"percent_change":879,"volume":2519,"transactions":9,"vwap":2517},"2025-05-19",55.49,55.955,55.31,55.872,-0.153,15500,{"date":2521,"open":2522,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":2504,"volume":2388,"transactions":9,"vwap":2524},"2025-05-16",56.11,55.91,56.025002,-0.415,{"date":2527,"open":2528,"high":2006,"low":1949,"close":2377,"change":2529,"percent_change":576,"volume":2460,"transactions":9,"vwap":2377},"2025-05-15",56.41,0.045,{"date":2531,"open":2532,"high":1992,"low":1927,"close":2533,"change":2534,"percent_change":1158,"volume":2535,"transactions":9,"vwap":2533},"2025-05-14",56.477,56.395,-0.075,9800,{"date":2537,"open":2538,"high":1992,"low":2539,"close":1928,"change":645,"percent_change":210,"volume":2540,"transactions":9,"vwap":1928},"2025-05-13",56.34,56.328,21500,{"date":2542,"open":2543,"high":2164,"low":2466,"close":2018,"change":2544,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2018},"2025-05-12",55.952,1.616,2.96,20400,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":655,"percent_change":879,"volume":2468,"transactions":9,"vwap":2552},"2025-05-09",54.75,54.98,54.535,54.634,{"date":2554,"open":2550,"high":2555,"low":1744,"close":2556,"change":109,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2556},"2025-05-08",55.42,54.784,1.33,11700,{"date":2560,"open":2561,"high":2562,"low":1648,"close":2563,"change":2564,"percent_change":904,"volume":2565,"transactions":9,"vwap":2563},"2025-05-07",54.66,54.73,54.063999,-0.266,3000,{"date":2567,"open":1862,"high":1750,"low":1862,"close":1744,"change":407,"percent_change":2568,"volume":2569,"transactions":9,"vwap":1744},"2025-05-06",-1.16,3400,{"date":2571,"open":2572,"high":1863,"low":2572,"close":2573,"change":269,"percent_change":269,"volume":2574,"transactions":9,"vwap":2573},"2025-05-05",54.953,54.97,3700,{"date":2576,"open":2577,"high":2170,"low":1752,"close":2573,"change":2578,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2573},"2025-05-02",54.45,0.802,1.48,7200,{"date":2582,"open":1763,"high":2583,"low":1763,"close":2584,"change":2585,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2584},"2025-05-01",54.46,54.168,1.225,2.31,3200,{"date":2589,"open":2590,"high":2591,"low":1524,"close":2591,"change":2592,"percent_change":880,"volume":2593,"transactions":9,"vwap":2591},"2025-04-30",52.0050011,52.943,-0.328,3800,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":2600,"percent_change":435,"volume":2601,"transactions":9,"vwap":2599},"2025-04-29",52.96,53.28,52.86,53.271,0.279,2200,{"date":2603,"open":1647,"high":1647,"low":2604,"close":2605,"change":2606,"percent_change":722,"volume":2607,"transactions":9,"vwap":2605},"2025-04-28",52.24,52.992,-0.108,6800,{"date":2609,"open":2610,"high":2610,"low":2611,"close":2612,"change":791,"percent_change":997,"volume":2613,"transactions":9,"vwap":2612},"2025-04-25",53.26,53.09,53.099998,7700,{"date":2615,"open":1606,"high":2616,"low":1606,"close":2616,"change":2617,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2616},"2025-04-24",52.939,0.391,0.74,13900,{"date":178,"open":2621,"high":2598,"low":2622,"close":2623,"change":2624,"percent_change":418,"volume":2569,"transactions":9,"vwap":2623},52.7,52.506,52.548,-0.152]