[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XDTE":3,"homepage-market-summary":30,"stock-historical-XDTE":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"XDTE","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 S&P 500 0DTE Covered Call Strategy ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":5},14.9869,5.77746,"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},38.55,38.525,38.63,38.34,38.77,-0.22,-0.57,193764.134032,44.81,35.87,240082.2760995259,30,650,{"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":183},365,1,1000,{"period_high":25,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},240064,87623251.300981,-6.73,"2025-04-28",[184,187,197,206,215,226,237,245,254,265,275,283,294,304,312,321,329,338,346,357,364,374,380,391,400,409,418,427,436,445,453,463,472,481,490,499,510,518,527,538,549,558,566,573,582,589,598,609,617,627,637,646,655,664,674,684,691,700,707,714,722,732,740,747,754,758,763,767,772,776,782,787,793,797,801,808,813,821,827,832,837,842,847,853,859,865,870,876,882,891,896,904,910,917,924,932,936,941,946,950,954,961,967,973,978,982,987,992,996,1001,1005,1009,1013,1018,1025,1028,1032,1036,1041,1046,1050,1055,1060,1067,1073,1080,1085,1092,1098,1106,1114,1123,1131,1138,1145,1153,1160,1168,1175,1183,1190,1198,1205,1211,1217,1221,1228,1233,1237,1240,1245,1248,1253,1256,1261,1265,1270,1275,1280,1285,1289,1293,1298,1301,1307,1312,1318,1322,1327,1333,1338,1343,1348,1353,1357,1362,1369,1377,1384,1389,1394,1398,1403,1410,1415,1420,1427,1430,1436,1441,1446,1450,1455,1458,1464,1470,1477,1484,1490,1496,1504,1510,1517,1523,1528,1535,1544,1550,1556,1562,1568,1574,1580,1585,1591,1595,1598,1604,1609,1616,1622,1630,1637,1643,1649,1654,1660,1667,1673,1681,1687,1696,1703,1709,1716,1722,1729,1735,1742,1749,1757,1759,1762,1767,1771,1777,1784,1791,1797,1801,1809,1815,1820,1824,1830,1836,1840,1845,1851,1855,1861,1866,1871,1876,1882,1888,1892,1896,1899,1903,1907,1912,1917,1922,1928,1933,1936,1940,1945,1950,1954,1958,1961,1965,1970,1976,1979,1984,1988,1992,1998,2002,2006,2010,2013,2018,2023,2027,2031,2037,2042,2048,2052,2055,2060,2064,2068,2073,2076,2080,2083,2087,2090,2094,2098,2103,2105,2108,2112,2116,2118,2121,2124,2128,2131,2135,2141,2149,2156,2162,2166,2172,2178,2182,2186,2190,2194,2200,2204,2208,2212,2217,2221,2226,2230,2234,2241,2246,2251,2256,2262,2264,2267,2271,2275,2281,2288,2294,2299,2305,2310,2316,2323,2330,2337],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},2045,38.497,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",38.71,38.84,38.64,-0.14,-0.36,214690.761388,2319,38.7607,{"date":198,"open":199,"high":200,"low":199,"close":201,"change":202,"percent_change":141,"volume":203,"transactions":204,"vwap":205},"2026-10-06",38.8,38.92,38.91,0.265,173795.877926,1888,38.8952,{"date":207,"open":208,"high":209,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-05",38.43,38.645,0.205,0.53,113569.839599,1784,38.5848,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-02",38.42,38.53,38.3295,38.44,0.24,0.63,214046.527202,1950,38.4337,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-10-01",38.19,38.21,37.9,38.2,0.015,0.04,207494.314558,3095,38.0633,{"date":238,"open":239,"high":220,"low":240,"close":240,"change":241,"percent_change":192,"volume":242,"transactions":243,"vwap":244},"2026-09-30",38.29,38.185,-0.055,91865.992744,1600,38.3542,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":67,"volume":251,"transactions":252,"vwap":253},"2026-09-29",38.3,38.135,38.24,-0.02,177227.407558,2254,38.2161,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-28",38.35,38.4091,38.175,38.26,-0.25,-0.65,108793.309557,2419,38.3146,{"date":266,"open":220,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-25",38.545,38.28,38.51,0.19,0.5,163603.657503,2205,38.4606,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":192,"percent_change":193,"volume":281,"transactions":252,"vwap":282},"2026-09-24",38.15,38.345,38.125,38.32,184302.157094,38.2623,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-23",38.67,38.69,38.4,38.46,-0.27,-0.7,117372.300993,2032,38.511,{"date":295,"open":189,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-22",38.7899,38.675,38.73,0.03,0.08,176394.050633,1881,38.734,{"date":305,"open":306,"high":189,"low":306,"close":307,"change":308,"percent_change":107,"volume":309,"transactions":310,"vwap":311},"2026-09-21",38.58,38.7,0.34,140696.901002,2224,38.6694,{"date":313,"open":247,"high":314,"low":258,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-18",38.37,38.36,0.05,0.13,151101.081783,2242,38.2882,{"date":322,"open":239,"high":20,"low":323,"close":324,"change":73,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-17",38.16,38.31,0.87,67841.849977,1525,38.2753,{"date":330,"open":323,"high":259,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-16",37.76,37.98,-0.115,-0.3,325396.561496,2685,38.0908,{"date":339,"open":249,"high":249,"low":340,"close":341,"change":342,"percent_change":158,"volume":343,"transactions":344,"vwap":345},"2026-09-15",38.055,38.095,-0.16,166003.792189,1829,38.1089,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-14",38.12,38.33,38.115,38.255,-0.165,-0.43,112868.673023,2304,38.2225,{"date":358,"open":359,"high":359,"low":360,"close":217,"change":308,"percent_change":107,"volume":361,"transactions":362,"vwap":363},"2026-09-11",38.49,38.38,154935.69176,2016,38.4491,{"date":365,"open":366,"high":277,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-10",38.06,38.0101,38.08,-0.34,-0.88,142761.094911,2313,38.0872,{"date":375,"open":376,"high":376,"low":315,"close":217,"change":352,"percent_change":353,"volume":377,"transactions":378,"vwap":379},"2026-09-09",38.52,173651.647827,2206,38.4538,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-08",38.74,38.752,38.57,38.585,-0.21,-0.54,165725.314128,2623,38.6482,{"date":392,"open":200,"high":200,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-04",38.75,38.795,-0.155,-0.4,79247.438585,2063,38.8155,{"date":401,"open":402,"high":403,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-03",38.7588,38.95,0.1801,0.46,119899.252728,1652,38.9002,{"date":410,"open":189,"high":411,"low":412,"close":411,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-02",38.7699,38.61,0.1899,0.49,143565.676751,1739,38.7271,{"date":419,"open":420,"high":421,"low":422,"close":306,"change":289,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-01",38.59,38.725,38.475,-0.69,108610.997484,1961,38.5822,{"date":428,"open":429,"high":429,"low":382,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-31",38.94,38.85,-0.1,-0.26,177779.451478,2249,38.7936,{"date":437,"open":438,"high":439,"low":200,"close":403,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-28",39.01,39.15,-0.065,-0.17,95337.367797,2248,39.0189,{"date":446,"open":201,"high":447,"low":448,"close":449,"change":317,"percent_change":73,"volume":450,"transactions":451,"vwap":452},"2026-08-27",39.02,38.8851,39.015,71588.302183,1512,38.9925,{"date":454,"open":430,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-26",38.96,38.81,38.885,-0.005,-0.01,38260.123809,1377,38.9009,{"date":464,"open":455,"high":455,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-25",38.76,38.89,0.145,0.37,56990.243644,1541,38.8509,{"date":473,"open":199,"high":474,"low":286,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-24",38.82,38.745,-0.125,-0.32,87498.16307,2323,38.7487,{"date":482,"open":483,"high":483,"low":21,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-21",38.88,38.87,0.235,0.61,69407.838707,1886,38.8289,{"date":491,"open":492,"high":493,"low":494,"close":494,"change":495,"percent_change":46,"volume":496,"transactions":497,"vwap":498},"2026-08-20",38.79,38.935,38.635,-0.545,86988.151736,2257,38.7828,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-19",39.16,39.2529,39.1151,39.18,0.165,0.42,70923.500253,1994,39.1783,{"date":511,"open":512,"high":439,"low":449,"close":449,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-18",39.12,-0.305,-0.78,89162.766453,1971,39.0807,{"date":519,"open":520,"high":520,"low":521,"close":522,"change":342,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-17",39.51,39.285,39.32,-0.41,110470.075741,2365,39.4005,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-14",39.55,39.5862,39.4312,39.48,-0.045,-0.11,68985.286529,1897,39.5119,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-13",39.49,39.53,39.3404,39.525,0.055,0.14,130992.268525,1680,39.4634,{"date":550,"open":540,"high":529,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-12",39.4088,39.47,0.16,0.41,90304.094324,2044,39.456,{"date":559,"open":560,"high":560,"low":561,"close":562,"change":342,"percent_change":523,"volume":563,"transactions":564,"vwap":565},"2026-08-11",39.54,39.28,39.31,115582.617399,1793,39.3959,{"date":567,"open":568,"high":560,"low":569,"close":552,"change":232,"percent_change":233,"volume":570,"transactions":571,"vwap":572},"2026-08-10",39.45,39.4,186857.87733,2431,39.4635,{"date":574,"open":575,"high":576,"low":575,"close":577,"change":202,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-07",39.27,39.46,39.455,0.68,94218.956828,1973,39.3903,{"date":583,"open":584,"high":584,"low":439,"close":585,"change":441,"percent_change":353,"volume":586,"transactions":587,"vwap":588},"2026-08-06",39.33,39.19,68762.562601,1998,39.2457,{"date":590,"open":560,"high":591,"low":592,"close":593,"change":594,"percent_change":316,"volume":595,"transactions":596,"vwap":597},"2026-08-05",39.61,39.345,39.36,0.02,124622.222703,1974,39.4837,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-04",39.08,39.3477,39.07,39.34,0.36,0.92,216993.378278,2363,39.2619,{"date":610,"open":298,"high":611,"low":298,"close":612,"change":613,"percent_change":176,"volume":614,"transactions":615,"vwap":616},"2026-08-03",39,38.98,0.385,155897.199167,2443,38.9373,{"date":618,"open":220,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-31",38.715,38.13,38.595,0.29,0.76,138123.543738,2233,38.4497,{"date":628,"open":629,"high":630,"low":332,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-30",38.11,38.315,38.305,0.505,1.34,180864.69898,2112,38.1584,{"date":638,"open":268,"high":288,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-29",37.785,37.8,-0.565,-1.47,148410.290222,2481,38.0711,{"date":647,"open":259,"high":648,"low":277,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-28",38.445,38.365,0.095,0.25,75762.264697,1628,38.3089,{"date":656,"open":657,"high":658,"low":350,"close":659,"change":660,"percent_change":554,"volume":661,"transactions":662,"vwap":663},"2026-07-27",38.41,38.45,38.27,0.155,103100.959636,2215,38.264,{"date":665,"open":666,"high":667,"low":668,"close":350,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-24",38.05,38.23,38,0.075,0.2,456760.019708,2917,38.141,{"date":675,"open":676,"high":239,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-23",38.17,37.92,38.04,-0.64,-1.65,234056.223924,2744,38.083,{"date":685,"open":686,"high":492,"low":686,"close":687,"change":250,"percent_change":67,"volume":688,"transactions":689,"vwap":690},"2026-07-22",38.56,38.68,133132.114619,1761,38.6997,{"date":692,"open":693,"high":694,"low":695,"close":307,"change":696,"percent_change":578,"volume":697,"transactions":698,"vwap":699},"2026-07-21",38.72,38.7208,38.5708,0.26,113933.717696,1666,38.6744,{"date":701,"open":382,"high":456,"low":702,"close":220,"change":703,"percent_change":431,"volume":704,"transactions":705,"vwap":706},"2026-07-20",38.425,-0.04,129076.777043,2490,38.5845,{"date":708,"open":217,"high":307,"low":256,"close":709,"change":396,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-17",38.48,-1.03,244000.063151,3270,38.5759,{"date":715,"open":716,"high":716,"low":717,"close":483,"change":369,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-16",39.05,38.7307,-0.87,192841.457261,2583,38.9111,{"date":723,"open":724,"high":725,"low":438,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-15",39.2,39.3,39.22,0.11,0.28,241279.987608,2347,39.1632,{"date":733,"open":612,"high":734,"low":735,"close":734,"change":670,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-14",39.11,38.925,0.51,387000.594087,2567,39.0369,{"date":741,"open":600,"high":439,"low":742,"close":201,"change":334,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-13",38.86,-0.77,199659.835625,2574,39.034,{"date":748,"open":749,"high":750,"low":466,"close":751,"change":752,"percent_change":405,"volume":753,"transactions":9,"vwap":751},"2026-07-10",39.060001,39.221,39.21,0.18,331900,{"date":755,"open":483,"high":749,"low":382,"close":756,"change":168,"percent_change":117,"volume":757,"transactions":9,"vwap":756},"2026-07-09",39.029999,362000,{"date":759,"open":199,"high":200,"low":621,"close":201,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":201},"2026-07-08",-0.095,-0.24,149200,{"date":764,"open":439,"high":439,"low":484,"close":765,"change":395,"percent_change":396,"volume":766,"transactions":9,"vwap":765},"2026-07-07",39.0050011,98600,{"date":768,"open":612,"high":501,"low":769,"close":501,"change":117,"percent_change":770,"volume":771,"transactions":9,"vwap":501},"2026-07-06",38.976,0.8,138000,{"date":773,"open":749,"high":774,"low":412,"close":430,"change":459,"percent_change":173,"volume":775,"transactions":9,"vwap":430},"2026-07-02",39.175,138500,{"date":777,"open":189,"high":778,"low":779,"close":742,"change":22,"percent_change":780,"volume":781,"transactions":9,"vwap":742},"2026-07-01",38.9,38.66,-0.56,136600,{"date":783,"open":201,"high":784,"low":201,"close":785,"change":505,"percent_change":506,"volume":786,"transactions":9,"vwap":785},"2026-06-30",39.095001,39.080002,132200,{"date":788,"open":298,"high":735,"low":269,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-29",38.915,0.485,1.26,209700,{"date":794,"open":287,"high":376,"low":259,"close":208,"change":146,"percent_change":795,"volume":796,"transactions":9,"vwap":208},"2026-06-26",-0.49,273500,{"date":798,"open":484,"high":484,"low":20,"close":799,"change":342,"percent_change":523,"volume":800,"transactions":9,"vwap":799},"2026-06-25",38.62,148100,{"date":802,"open":483,"high":803,"low":804,"close":805,"change":806,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-06-24",39.035,38.65,38.78,0,355700,{"date":809,"open":393,"high":756,"low":189,"close":805,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":805},"2026-06-23",-0.53,-1.35,140500,{"date":814,"open":815,"high":816,"low":817,"close":562,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":562},"2026-06-22",39.42,39.56,39.24,-0.09,-0.23,163200,{"date":822,"open":823,"high":568,"low":751,"close":569,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":569},"2026-06-18",39.37,0.45,1.16,110200,{"date":828,"open":823,"high":568,"low":484,"close":403,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":403},"2026-06-17",-0.5,-1.27,148500,{"date":833,"open":834,"high":835,"low":836,"close":568,"change":441,"percent_change":353,"volume":781,"transactions":9,"vwap":568},"2026-06-16",39.65,39.675,39.44,{"date":838,"open":836,"high":834,"low":836,"close":839,"change":141,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-15",39.62,1.77,210600,{"date":843,"open":492,"high":493,"low":384,"close":844,"change":651,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-06-12",38.93,0.65,179700,{"date":848,"open":20,"high":298,"low":849,"close":687,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":687},"2026-06-11",38.22,0.365,0.95,277100,{"date":854,"open":855,"high":856,"low":630,"close":630,"change":810,"percent_change":857,"volume":858,"transactions":9,"vwap":630},"2026-06-10",38.54,38.865,-1.36,167300,{"date":860,"open":512,"high":522,"low":861,"close":862,"change":863,"percent_change":22,"volume":864,"transactions":9,"vwap":862},"2026-06-09",38.095001,38.845,-0.085,209400,{"date":866,"open":867,"high":868,"low":457,"close":844,"change":168,"percent_change":117,"volume":869,"transactions":9,"vwap":844},"2026-06-08",39.049999,39.17,264500,{"date":871,"open":872,"high":873,"low":619,"close":456,"change":874,"percent_change":875,"volume":820,"transactions":9,"vwap":456},"2026-06-05",39.57,39.6,-1.005,-2.52,{"date":877,"open":878,"high":879,"low":872,"close":880,"change":863,"percent_change":386,"volume":881,"transactions":9,"vwap":880},"2026-06-04",39.59,39.82,39.815,155400,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-03",40.080002,40.119,39.86,39.9,-0.265,-0.66,225700,{"date":892,"open":893,"high":894,"low":893,"close":894,"change":300,"percent_change":670,"volume":895,"transactions":9,"vwap":894},"2026-06-02",39.99,40.165,169500,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":553,"volume":903,"transactions":9,"vwap":901},"2026-06-01",39.98,40.12,39.92,40.084999,0.065,274500,{"date":905,"open":900,"high":906,"low":900,"close":907,"change":908,"percent_change":117,"volume":909,"transactions":9,"vwap":907},"2026-05-29",40.089001,40.02,0.125,263700,{"date":911,"open":912,"high":887,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-05-28",39.7,39.895,-0.025,-0.06,188500,{"date":918,"open":919,"high":920,"low":921,"close":900,"change":922,"percent_change":727,"volume":923,"transactions":9,"vwap":900},"2026-05-27",39.89,39.95,39.8,0.045,148000,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":141,"volume":931,"transactions":9,"vwap":929},"2026-05-26",39.81,39.93,39.77,39.875,0.275,213800,{"date":933,"open":816,"high":934,"low":560,"close":873,"change":505,"percent_change":506,"volume":935,"transactions":9,"vwap":873},"2026-05-22",39.76,190600,{"date":937,"open":575,"high":836,"low":817,"close":938,"change":939,"percent_change":369,"volume":940,"transactions":9,"vwap":938},"2026-05-21",39.435,-0.135,166200,{"date":942,"open":943,"high":878,"low":584,"close":872,"change":944,"percent_change":141,"volume":945,"transactions":9,"vwap":872},"2026-05-20",39.39,0.27,167500,{"date":947,"open":562,"high":532,"low":948,"close":725,"change":22,"percent_change":780,"volume":949,"transactions":9,"vwap":725},"2026-05-19",39.185,136400,{"date":951,"open":576,"high":834,"low":575,"close":952,"change":806,"percent_change":806,"volume":953,"transactions":9,"vwap":952},"2026-05-18",39.52,405300,{"date":955,"open":956,"high":957,"low":576,"close":952,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":952},"2026-05-15",39.66,39.745,-0.48,-1.2,162600,{"date":962,"open":886,"high":963,"low":964,"close":963,"change":545,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-14",40,39.75,0.35,145700,{"date":968,"open":969,"high":970,"low":971,"close":886,"change":727,"percent_change":728,"volume":972,"transactions":9,"vwap":886},"2026-05-13",39.825,39.87,39.64,126200,{"date":974,"open":912,"high":975,"low":938,"close":964,"change":67,"percent_change":976,"volume":977,"transactions":9,"vwap":964},"2026-05-12",39.795,-0.13,162300,{"date":979,"open":591,"high":926,"low":591,"close":921,"change":168,"percent_change":980,"volume":981,"transactions":9,"vwap":921},"2026-05-11",0.3,168500,{"date":983,"open":541,"high":984,"low":541,"close":985,"change":980,"percent_change":623,"volume":986,"transactions":9,"vwap":985},"2026-05-08",39.695,39.68,126900,{"date":988,"open":541,"high":873,"low":562,"close":989,"change":289,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-05-07",39.38,-0.68,128100,{"date":993,"open":815,"high":956,"low":815,"close":834,"change":554,"percent_change":994,"volume":995,"transactions":9,"vwap":834},"2026-05-06",1.04,167200,{"date":997,"open":998,"high":575,"low":999,"close":817,"change":308,"percent_change":325,"volume":1000,"transactions":9,"vwap":817},"2026-05-05",39.14,39.099998,125200,{"date":1002,"open":867,"high":1003,"low":465,"close":778,"change":192,"percent_change":193,"volume":1004,"transactions":9,"vwap":778},"2026-05-04",39.09,206100,{"date":1006,"open":756,"high":585,"low":756,"close":1007,"change":317,"percent_change":73,"volume":1008,"transactions":9,"vwap":1007},"2026-05-01",39.040001,406200,{"date":1010,"open":483,"high":844,"low":307,"close":201,"change":1011,"percent_change":594,"volume":1012,"transactions":9,"vwap":201},"2026-04-30",0.007,212600,{"date":1014,"open":474,"high":201,"low":382,"close":1015,"change":1016,"percent_change":727,"volume":1017,"transactions":9,"vwap":1015},"2026-04-29",38.903,0.043,345500,{"date":1019,"open":466,"high":1020,"low":1021,"close":742,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":742},"2026-04-28",38.978,38.755,-0.18,-0.46,109300,{"date":1026,"open":612,"high":602,"low":778,"close":1007,"change":233,"percent_change":53,"volume":1027,"transactions":9,"vwap":1007},"2026-04-27",157700,{"date":1029,"open":484,"high":611,"low":465,"close":611,"change":696,"percent_change":1030,"volume":1031,"transactions":9,"vwap":611},"2026-04-24",0.67,147000,{"date":1033,"open":382,"high":1034,"low":287,"close":382,"change":369,"percent_change":718,"volume":1035,"transactions":9,"vwap":382},"2026-04-23",38.905,283700,{"date":1037,"open":429,"high":785,"low":466,"close":785,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":785},"2026-04-22",0.43,1.11,196900,{"date":1042,"open":429,"high":612,"low":306,"close":804,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":804},"2026-04-21",-0.2,-0.51,161500,{"date":1047,"open":190,"high":789,"low":393,"close":430,"change":915,"percent_change":1048,"volume":1049,"transactions":9,"vwap":430},"2026-04-20",-0.15,239400,{"date":1051,"open":687,"high":429,"low":687,"close":201,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":201},"2026-04-17",0.48,1.25,378600,{"date":1056,"open":20,"high":658,"low":1057,"close":208,"change":1058,"percent_change":818,"volume":1059,"transactions":9,"vwap":208},"2026-04-16",38.25,-0.035,275000,{"date":1061,"open":247,"high":1062,"low":259,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-04-15",38.47,38.465,0.215,0.56,180000,{"date":1068,"open":668,"high":1069,"low":668,"close":1057,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1057},"2026-04-14",38.275,0.32,0.84,130400,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":545,"percent_change":468,"volume":1079,"transactions":9,"vwap":1078},"2026-04-13",37.71,37.95,37.61,37.93,148800,{"date":1081,"open":1082,"high":1083,"low":331,"close":1084,"change":1058,"percent_change":818,"volume":762,"transactions":9,"vwap":1084},"2026-04-10",37.85,37.967,37.79,{"date":1086,"open":1087,"high":1088,"low":1087,"close":1089,"change":533,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-04-09",37.63,37.84,37.825,-0.12,144500,{"date":1093,"open":1082,"high":677,"low":1087,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-04-08",37.87,0.99,2.68,176900,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":300,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-04-07",36.65,36.9,36.407,36.88,0.22,175900,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":221,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-04-06",36.66,36.815,36.58,36.8,0.66,227000,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-02",36.28,36.61,36.251,36.56,-0.33,-0.89,328900,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":405,"volume":1130,"transactions":9,"vwap":1128},"2026-04-01",36.73,36.918,36.67,36.89,0.17,161700,{"date":1132,"open":1133,"high":1125,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-03-31",36.38,36.72,0.72,2,422500,{"date":1139,"open":1140,"high":1141,"low":26,"close":1142,"change":431,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-03-30",36.34,36.46,36,-0.28,333900,{"date":1146,"open":1147,"high":1110,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-03-27",36.51,36.064999,36.099998,-0.61,-1.66,284200,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1157,"change":514,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-03-26",37.080002,37.245,36.71,-2.08,153900,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1065,"volume":1167,"transactions":9,"vwap":1165},"2026-03-25",37.54,37.735,37.39,37.49,0.21,124500,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":431,"percent_change":289,"volume":1174,"transactions":9,"vwap":1173},"2026-03-24",37.2,37.4,37.082001,37.28,273600,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":824,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-03-23",37.43,37.65,37.33,37.38,1.22,367300,{"date":1184,"open":1185,"high":1164,"low":1186,"close":1187,"change":810,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-03-20",37.35,36.75,36.93,-1.41,366700,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":976,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-03-19",37.29,37.52,37.13,37.46,-0.35,232200,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1202,"change":1023,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-03-18",37.91,38.0099983,37.59,-1.21,204800,{"date":1206,"open":1207,"high":667,"low":1208,"close":1209,"change":168,"percent_change":1070,"volume":1210,"transactions":9,"vwap":1209},"2026-03-17",38.099998,38.040001,38.049999,110600,{"date":1212,"open":1213,"high":1214,"low":1213,"close":1078,"change":1038,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1078},"2026-03-16",37.81,38.09,1.15,223500,{"date":1218,"open":1088,"high":1209,"low":1195,"close":1219,"change":1043,"percent_change":810,"volume":1220,"transactions":9,"vwap":1219},"2026-03-13",37.5,221800,{"date":1222,"open":1078,"high":1223,"low":1224,"close":1225,"change":261,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-03-12",37.985,37.69,37.7,-1.69,231500,{"date":1229,"open":314,"high":1230,"low":1231,"close":256,"change":459,"percent_change":173,"volume":1232,"transactions":9,"vwap":256},"2026-03-11",38.5,38.195,283400,{"date":1234,"open":360,"high":189,"low":259,"close":315,"change":534,"percent_change":1235,"volume":1236,"transactions":9,"vwap":315},"2026-03-10",-0.29,312900,{"date":1238,"open":1201,"high":1062,"low":640,"close":1062,"change":299,"percent_change":300,"volume":1239,"transactions":9,"vwap":1062},"2026-03-09",509600,{"date":1241,"open":359,"high":306,"low":1242,"close":220,"change":958,"percent_change":1243,"volume":1244,"transactions":9,"vwap":220},"2026-03-06",38.261,-1.23,293700,{"date":1246,"open":200,"high":998,"low":306,"close":200,"change":1196,"percent_change":1121,"volume":1247,"transactions":9,"vwap":200},"2026-03-05",153000,{"date":1249,"open":734,"high":1250,"low":201,"close":575,"change":622,"percent_change":1251,"volume":1252,"transactions":9,"vwap":575},"2026-03-04",39.29,0.74,130600,{"date":1254,"open":687,"high":612,"low":278,"close":612,"change":260,"percent_change":679,"volume":1255,"transactions":9,"vwap":612},"2026-03-03",213600,{"date":1257,"open":492,"high":603,"low":492,"close":1258,"change":173,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-03-02",39.23,-0.08,238800,{"date":1262,"open":611,"high":561,"low":455,"close":1263,"change":1090,"percent_change":334,"volume":1264,"transactions":9,"vwap":1263},"2026-02-27",39.26,348000,{"date":1266,"open":816,"high":956,"low":1003,"close":989,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":989},"2026-02-26",-0.375,-0.94,115900,{"date":1271,"open":560,"high":921,"low":560,"close":1272,"change":1070,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-02-25",39.755,0.81,141800,{"date":1276,"open":734,"high":836,"low":447,"close":938,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":938},"2026-02-24",0.325,0.83,100900,{"date":1281,"open":989,"high":1282,"low":447,"close":734,"change":523,"percent_change":1283,"volume":1284,"transactions":9,"vwap":734},"2026-02-23",39.565,-1.04,206300,{"date":1286,"open":439,"high":543,"low":1287,"close":952,"change":221,"percent_change":486,"volume":1288,"transactions":9,"vwap":952},"2026-02-20",39.13,241400,{"date":1290,"open":724,"high":1291,"low":439,"close":561,"change":761,"percent_change":1150,"volume":1292,"transactions":9,"vwap":561},"2026-02-19",39.335,205200,{"date":1294,"open":603,"high":1295,"low":562,"close":952,"change":1296,"percent_change":136,"volume":1297,"transactions":9,"vwap":952},"2026-02-18",39.58,0.23,133600,{"date":1299,"open":867,"high":989,"low":484,"close":1250,"change":168,"percent_change":117,"volume":1300,"transactions":9,"vwap":1250},"2026-02-17",211100,{"date":1302,"open":1007,"high":1303,"low":190,"close":868,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":868},"2026-02-13",39.215,0.06,0.15,277500,{"date":1308,"open":926,"high":929,"low":867,"close":734,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":734},"2026-02-12",-0.705,-1.77,190200,{"date":1313,"open":893,"high":1314,"low":834,"close":880,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":880},"2026-02-11",40.077,0.035,0.09,235000,{"date":1319,"open":919,"high":907,"low":1320,"close":1320,"change":534,"percent_change":1143,"volume":1321,"transactions":9,"vwap":1320},"2026-02-10",39.78,188000,{"date":1323,"open":1324,"high":1325,"low":839,"close":919,"change":53,"percent_change":651,"volume":1326,"transactions":9,"vwap":919},"2026-02-09",39.67,39.926,274800,{"date":1328,"open":522,"high":1329,"low":522,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-02-06",39.79,0.645,1.65,439900,{"date":1334,"open":1263,"high":943,"low":746,"close":1335,"change":1336,"percent_change":959,"volume":1337,"transactions":9,"vwap":1335},"2026-02-05",39.145,-0.475,935400,{"date":1339,"open":1340,"high":1341,"low":569,"close":839,"change":441,"percent_change":353,"volume":1342,"transactions":9,"vwap":839},"2026-02-04",39.83,39.925,881000,{"date":1344,"open":1345,"high":1346,"low":540,"close":1329,"change":1196,"percent_change":718,"volume":1347,"transactions":9,"vwap":1329},"2026-02-03",40.16,40.2,487000,{"date":1349,"open":921,"high":1350,"low":921,"close":1351,"change":270,"percent_change":1052,"volume":1352,"transactions":9,"vwap":1351},"2026-02-02",40.145,40.14,407400,{"date":1354,"open":1355,"high":884,"low":912,"close":920,"change":976,"percent_change":477,"volume":1356,"transactions":9,"vwap":920},"2026-01-30",39.97,566100,{"date":1358,"open":1359,"high":1360,"low":560,"close":884,"change":342,"percent_change":396,"volume":1361,"transactions":9,"vwap":884},"2026-01-29",40.18,40.22,515700,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1315,"percent_change":1316,"volume":1368,"transactions":9,"vwap":1367},"2026-01-28",40.29,40.335,40.15,40.24,241700,{"date":1370,"open":1371,"high":1360,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-01-27",40.11,40.09,40.205,0.175,0.44,141400,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":485,"percent_change":136,"volume":1383,"transactions":9,"vwap":1382},"2026-01-26",39.85,40.07,39.84,40.029999,226800,{"date":1385,"open":912,"high":1386,"low":1387,"close":975,"change":233,"percent_change":53,"volume":1388,"transactions":9,"vwap":975},"2026-01-23",39.826,39.661,401800,{"date":1390,"open":1329,"high":1391,"low":971,"close":1272,"change":1392,"percent_change":1304,"volume":1393,"transactions":9,"vwap":1272},"2026-01-22",39.88,0.025,349700,{"date":1395,"open":593,"high":1396,"low":725,"close":1396,"change":414,"percent_change":1053,"volume":1397,"transactions":9,"vwap":1396},"2026-01-21",39.73,444700,{"date":1399,"open":836,"high":971,"low":724,"close":817,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":817},"2026-01-20",-0.815,-2.03,470600,{"date":1404,"open":899,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":703,"volume":1409,"transactions":9,"vwap":1407},"2026-01-16",40.17,39.962,40.055,-0.015,350700,{"date":1411,"open":1412,"high":1360,"low":907,"close":1380,"change":299,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1380},"2026-01-15",40.13,0.07,308400,{"date":1416,"open":907,"high":1417,"low":921,"close":1418,"change":441,"percent_change":158,"volume":1419,"transactions":9,"vwap":1418},"2026-01-14",40.049999,40.040001,392700,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":915,"percent_change":1048,"volume":1426,"transactions":9,"vwap":1425},"2026-01-13",40.27,40.368,40.060001,40.21,260000,{"date":1428,"open":963,"high":1422,"low":963,"close":1422,"change":669,"percent_change":270,"volume":1429,"transactions":9,"vwap":1422},"2026-01-12",339700,{"date":1431,"open":898,"high":1425,"low":1355,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-01-09",40.195,0.255,0.64,355000,{"date":1437,"open":1379,"high":920,"low":921,"close":1438,"change":1048,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-01-08",39.94,-0.37,483300,{"date":1442,"open":1443,"high":1444,"low":1380,"close":1372,"change":818,"percent_change":22,"volume":1445,"transactions":9,"vwap":1372},"2026-01-07",40.185,40.286,261000,{"date":1447,"open":1380,"high":1448,"low":1417,"close":1359,"change":317,"percent_change":1070,"volume":1449,"transactions":9,"vwap":1359},"2026-01-06",40.19,320400,{"date":1451,"open":1452,"high":1380,"low":1452,"close":1417,"change":728,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1417},"2026-01-05",39.91,0.7,808500,{"date":1456,"open":927,"high":1438,"low":872,"close":928,"change":53,"percent_change":651,"volume":1457,"transactions":9,"vwap":928},"2026-01-02",688000,{"date":1459,"open":927,"high":898,"low":1460,"close":1324,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1324},"2025-12-31",39.665,-2.36,-5.62,570600,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1466,"change":299,"percent_change":1413,"volume":1469,"transactions":9,"vwap":1466},"2025-12-30",42.029999,42.075001,41.976,596100,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":441,"percent_change":396,"volume":1476,"transactions":9,"vwap":1475},"2025-12-29",42.060001,42.09,41.926,42,507300,{"date":1478,"open":1479,"high":1480,"low":1473,"close":1481,"change":1482,"percent_change":594,"volume":1483,"transactions":9,"vwap":1481},"2025-12-26",42.16,42.217,42.17,0.01,359500,{"date":1485,"open":1486,"high":1479,"low":1487,"close":1479,"change":830,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1479},"2025-12-24",42.11,42.040001,-2.92,217400,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1493,"change":752,"percent_change":506,"volume":1495,"transactions":9,"vwap":1493},"2025-12-23",43.24,43.43,43.23,254900,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":696,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2025-12-22",43.17,43.27,43.125,43.25,0.6,163100,{"date":1505,"open":1506,"high":1507,"low":1506,"close":1508,"change":506,"percent_change":1095,"volume":1509,"transactions":9,"vwap":1508},"2025-12-19",42.67,43,42.99,366600,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":727,"percent_change":696,"volume":1516,"transactions":9,"vwap":1515},"2025-12-18",42.63,42.825,42.48,42.57,207400,{"date":1518,"open":1519,"high":1519,"low":1520,"close":1520,"change":1023,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2025-12-17",43.060001,42.46,-1.07,289900,{"date":1524,"open":1525,"high":1519,"low":1526,"close":1525,"change":976,"percent_change":334,"volume":1527,"transactions":9,"vwap":1525},"2025-12-16",42.92,42.69,169100,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":241,"percent_change":976,"volume":1534,"transactions":9,"vwap":1533},"2025-12-15",43.34,43.35,42.96,43.049999,204600,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2025-12-12",43.53,43.56,42.95,43.105,-0.495,-1.14,373400,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1547,"change":818,"percent_change":386,"volume":1549,"transactions":9,"vwap":1547},"2025-12-11",43.38,43.6,43.15,183800,{"date":1551,"open":1552,"high":1553,"low":1546,"close":1554,"change":1296,"percent_change":211,"volume":1555,"transactions":9,"vwap":1554},"2025-12-10",43.48,43.695,43.69,148700,{"date":1557,"open":1552,"high":1558,"low":1559,"close":1560,"change":534,"percent_change":260,"volume":1561,"transactions":9,"vwap":1560},"2025-12-09",43.595,43.45,43.46,112300,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":703,"percent_change":818,"volume":1311,"transactions":9,"vwap":1567},"2025-12-08",43.65,43.66,43.375,43.57,{"date":1569,"open":1567,"high":1570,"low":1571,"close":1572,"change":1316,"percent_change":1166,"volume":1573,"transactions":9,"vwap":1572},"2025-12-05",43.7,43.515,43.61,225400,{"date":1575,"open":1576,"high":1576,"low":1577,"close":1578,"change":260,"percent_change":23,"volume":1579,"transactions":9,"vwap":1578},"2025-12-04",43.54,43.33,43.52,240900,{"date":1581,"open":1582,"high":1583,"low":1559,"close":1583,"change":270,"percent_change":1375,"volume":1584,"transactions":9,"vwap":1583},"2025-12-03",43.55,43.77,207600,{"date":1586,"open":1547,"high":1587,"low":1588,"close":1589,"change":727,"percent_change":651,"volume":1590,"transactions":9,"vwap":1589},"2025-12-02",43.67,43.416,43.58,221400,{"date":1592,"open":1530,"high":1547,"low":1530,"close":1593,"change":1043,"percent_change":1023,"volume":1594,"transactions":9,"vwap":1593},"2025-12-01",43.47,229500,{"date":1596,"open":1593,"high":1587,"low":1560,"close":1587,"change":622,"percent_change":1030,"volume":1597,"transactions":9,"vwap":1587},"2025-11-28",194400,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1546,"change":1316,"percent_change":1166,"volume":1603,"transactions":9,"vwap":1546},"2025-11-26",43.29,43.44,43.209,190500,{"date":1605,"open":1606,"high":1600,"low":1607,"close":1600,"change":622,"percent_change":1030,"volume":1608,"transactions":9,"vwap":1600},"2025-11-25",43.029999,42.75,445700,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1507,"change":1614,"percent_change":1181,"volume":1615,"transactions":9,"vwap":1507},"2025-11-24",42.74,43.040001,42.665,0.52,390800,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1514,"change":736,"percent_change":1181,"volume":1621,"transactions":9,"vwap":1514},"2025-11-21",42.080002,42.49,41.93,763000,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":370,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2025-11-20",43.21,43.39,41.91,41.97,-2.05,431900,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1104,"percent_change":1614,"volume":1636,"transactions":9,"vwap":1635},"2025-11-19",42.72,42.975,42.58,42.85,481400,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1512,"change":1235,"percent_change":990,"volume":1642,"transactions":9,"vwap":1512},"2025-11-18",42.66,42.905,42.35,395200,{"date":1644,"open":1645,"high":1493,"low":1646,"close":1525,"change":1196,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1525},"2025-11-17",43.12,42.71,-0.81,303500,{"date":1650,"open":1651,"high":1652,"low":1506,"close":1499,"change":806,"percent_change":806,"volume":1653,"transactions":9,"vwap":1499},"2025-11-14",42.81,43.28,277300,{"date":1655,"open":1656,"high":1656,"low":1498,"close":1499,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1499},"2025-11-13",43.82,-0.9,-2.04,220800,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":300,"percent_change":752,"volume":1666,"transactions":9,"vwap":1665},"2025-11-12",44.2,44.22,44.0099983,44.17,190100,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1670,"change":300,"percent_change":752,"volume":1672,"transactions":9,"vwap":1670},"2025-11-11",43.97,44.09,43.885,158000,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1664,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1664},"2025-11-10",43.83,44.035,43.71,0.607,1.4,195800,{"date":1682,"open":1501,"high":1683,"low":1684,"close":1683,"change":1685,"percent_change":703,"volume":1686,"transactions":9,"vwap":1683},"2025-11-07",43.403,42.89,-0.017,230100,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2025-11-06",43.76,43.843,43.31,43.42,-0.63,-1.43,279400,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":553,"percent_change":604,"volume":1702,"transactions":9,"vwap":1701},"2025-11-05",43.88,44.07,43.85,44.049999,220900,{"date":1704,"open":1705,"high":1670,"low":1656,"close":1706,"change":958,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-11-04",43.93,43.89,-1.08,266500,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":727,"percent_change":651,"volume":1715,"transactions":9,"vwap":1714},"2025-11-03",44.42,44.497,44.145,44.37,184100,{"date":1717,"open":1718,"high":1718,"low":1719,"close":1720,"change":270,"percent_change":1038,"volume":1721,"transactions":9,"vwap":1720},"2025-10-31",44.43,44.064999,44.26,169300,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1699,"change":423,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1699},"2025-10-30",44.3,44.325,44.055,-1.54,176100,{"date":1730,"open":1731,"high":25,"low":1732,"close":1733,"change":727,"percent_change":651,"volume":1734,"transactions":9,"vwap":1733},"2025-10-29",44.77,44.48,44.76,230300,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":317,"percent_change":622,"volume":1741,"transactions":9,"vwap":1740},"2025-10-28",44.58,44.695,44.5,44.65,210900,{"date":1743,"open":1744,"high":1745,"low":1744,"close":1746,"change":1052,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-10-27",44.36,44.525,44.52,1.09,270500,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":325,"volume":1756,"transactions":9,"vwap":1754},"2025-10-24",43.91,44.104,43.905,44.040001,0.38,298400,{"date":1758,"open":1692,"high":1565,"low":1692,"close":1565,"change":1482,"percent_change":594,"volume":995,"transactions":9,"vwap":1565},"2025-10-23",{"date":1760,"open":1706,"high":1753,"low":1531,"close":1564,"change":386,"percent_change":958,"volume":1761,"transactions":9,"vwap":1564},"2025-10-22",277800,{"date":1763,"open":1700,"high":1764,"low":1583,"close":1765,"change":806,"percent_change":806,"volume":1766,"transactions":9,"vwap":1765},"2025-10-21",43.96,43.86,158800,{"date":1768,"open":1567,"high":1765,"low":1567,"close":1765,"change":1769,"percent_change":1747,"volume":1770,"transactions":9,"vwap":1765},"2025-10-20",0.475,345300,{"date":1772,"open":1606,"high":1773,"low":1774,"close":1775,"change":221,"percent_change":1065,"volume":1776,"transactions":9,"vwap":1775},"2025-10-17",43.395,42.97,43.385,442000,{"date":1778,"open":1578,"high":1779,"low":1780,"close":1781,"change":1336,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-10-16",43.597,42.94,43.145,-1.09,208900,{"date":1785,"open":1570,"high":1786,"low":1787,"close":1788,"change":221,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-10-15",43.865,43.205,43.62,0.55,367500,{"date":1792,"open":1548,"high":1793,"low":1794,"close":1546,"change":146,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1546},"2025-10-14",43.4,42.93,-0.44,1266600,{"date":1798,"open":1530,"high":1547,"low":1691,"close":1567,"change":578,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1567},"2025-10-13",1.59,409200,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1684,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1684},"2025-10-10",44.13,44.225,42.87,-1.15,-2.61,521700,{"date":1810,"open":1811,"high":1662,"low":1812,"close":1754,"change":477,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1754},"2025-10-09",44.16,43.92,-0.72,267600,{"date":1816,"open":1817,"high":1714,"low":1818,"close":1744,"change":553,"percent_change":604,"volume":1819,"transactions":9,"vwap":1744},"2025-10-08",44.28,44.23,212700,{"date":1821,"open":1744,"high":1822,"low":1670,"close":1662,"change":192,"percent_change":477,"volume":1823,"transactions":9,"vwap":1662},"2025-10-07",44.435,245900,{"date":1825,"open":1826,"high":1827,"low":1662,"close":1828,"change":1129,"percent_change":1755,"volume":1829,"transactions":9,"vwap":1828},"2025-10-06",44.32,44.38,44.34,381500,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1665,"change":1392,"percent_change":1304,"volume":1835,"transactions":9,"vwap":1665},"2025-10-03",44.21,44.337,44.099998,377900,{"date":1837,"open":1832,"high":1818,"low":1838,"close":1713,"change":333,"percent_change":432,"volume":1839,"transactions":9,"vwap":1713},"2025-10-02",43.99,171100,{"date":1841,"open":1842,"high":1843,"low":1842,"close":1720,"change":1392,"percent_change":1304,"volume":1844,"transactions":9,"vwap":1720},"2025-10-01",44,44.27,246500,{"date":1846,"open":1847,"high":1848,"low":1834,"close":1849,"change":1315,"percent_change":300,"volume":1850,"transactions":9,"vwap":1849},"2025-09-30",44.14,44.24,44.235,189100,{"date":1852,"open":1662,"high":1720,"low":1853,"close":1662,"change":1305,"percent_change":308,"volume":1854,"transactions":9,"vwap":1662},"2025-09-29",44.084999,221500,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1701,"change":980,"percent_change":141,"volume":1860,"transactions":9,"vwap":1701},"2025-09-26",43.8,44.063999,43.79,182300,{"date":1862,"open":1859,"high":1859,"low":1589,"close":1863,"change":396,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-09-25",43.75,-0.91,204100,{"date":1867,"open":1828,"high":1744,"low":1868,"close":1869,"change":976,"percent_change":1235,"volume":1870,"transactions":9,"vwap":1869},"2025-09-24",44.060001,44.15,148400,{"date":1872,"open":1732,"high":1746,"low":1873,"close":1817,"change":1043,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1817},"2025-09-23",44.19,-0.45,175800,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1732,"change":300,"percent_change":752,"volume":1881,"transactions":9,"vwap":1732},"2025-09-22",44.31,44.49,44.305,226500,{"date":1883,"open":1720,"high":1884,"low":1885,"close":1886,"change":168,"percent_change":944,"volume":1887,"transactions":9,"vwap":1886},"2025-09-19",44.46,44.25,44.4,374400,{"date":1889,"open":1832,"high":1890,"low":1891,"close":1817,"change":233,"percent_change":1316,"volume":1255,"transactions":9,"vwap":1817},"2025-09-18",44.33,44.11,{"date":1893,"open":1817,"high":1894,"low":1812,"close":1848,"change":459,"percent_change":250,"volume":1895,"transactions":9,"vwap":1848},"2025-09-17",44.345,353900,{"date":1897,"open":1826,"high":1744,"low":1662,"close":1885,"change":67,"percent_change":534,"volume":1898,"transactions":9,"vwap":1885},"2025-09-16",144400,{"date":1900,"open":1665,"high":1880,"low":1665,"close":1724,"change":651,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1724},"2025-09-15",0.57,474800,{"date":1904,"open":1664,"high":1905,"low":1838,"close":1701,"change":1482,"percent_change":594,"volume":1906,"transactions":9,"vwap":1701},"2025-09-12",44.12,216200,{"date":1908,"open":1812,"high":1909,"low":1910,"close":1754,"change":1392,"percent_change":1304,"volume":1911,"transactions":9,"vwap":1754},"2025-09-11",44.049,43.9,153300,{"date":1913,"open":1834,"high":1914,"low":1915,"close":1916,"change":1305,"percent_change":308,"volume":1414,"transactions":9,"vwap":1916},"2025-09-10",44.112,43.915,44.014999,{"date":1918,"open":1583,"high":1919,"low":1564,"close":1786,"change":1920,"percent_change":117,"volume":1921,"transactions":9,"vwap":1786},"2025-09-09",43.877,0.135,239800,{"date":1923,"open":1924,"high":1859,"low":1925,"close":1926,"change":168,"percent_change":728,"volume":1927,"transactions":9,"vwap":1926},"2025-09-08",43.74,43.63,43.73,229400,{"date":1929,"open":1910,"high":1930,"low":1931,"close":1572,"change":976,"percent_change":334,"volume":1932,"transactions":9,"vwap":1572},"2025-09-05",43.947,43.37,319600,{"date":1934,"open":1567,"high":1863,"low":1576,"close":1924,"change":459,"percent_change":250,"volume":1935,"transactions":9,"vwap":1924},"2025-09-04",220000,{"date":1937,"open":1570,"high":1689,"low":1938,"close":1863,"change":221,"percent_change":1789,"volume":1939,"transactions":9,"vwap":1863},"2025-09-03",43.525,305300,{"date":1941,"open":1530,"high":1942,"low":1943,"close":1942,"change":1235,"percent_change":889,"volume":1944,"transactions":9,"vwap":1942},"2025-09-02",43.51,43.14,536700,{"date":1946,"open":1669,"high":1947,"low":1948,"close":1857,"change":289,"percent_change":1150,"volume":1949,"transactions":9,"vwap":1857},"2025-08-29",44.039001,43.68,203100,{"date":1951,"open":1669,"high":1699,"low":1857,"close":1699,"change":173,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1699},"2025-08-28",-0.07,443900,{"date":1955,"open":1838,"high":1803,"low":1956,"close":1834,"change":727,"percent_change":651,"volume":1957,"transactions":9,"vwap":1834},"2025-08-27",43.953,274400,{"date":1959,"open":1700,"high":1838,"low":1857,"close":1838,"change":317,"percent_change":980,"volume":1960,"transactions":9,"vwap":1838},"2025-08-26",269600,{"date":1962,"open":1705,"high":1754,"low":1963,"close":1765,"change":1022,"percent_change":523,"volume":1964,"transactions":9,"vwap":1765},"2025-08-25",43.84,286200,{"date":1966,"open":1565,"high":1701,"low":1967,"close":1754,"change":1065,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1754},"2025-08-22",43.615,1.29,433200,{"date":1971,"open":1972,"high":1973,"low":1931,"close":1552,"change":1974,"percent_change":718,"volume":1975,"transactions":9,"vwap":1552},"2025-08-21",43.49,43.564,-0.38,532900,{"date":1977,"open":1812,"high":1812,"low":1571,"close":1765,"change":818,"percent_change":1043,"volume":1978,"transactions":9,"vwap":1765},"2025-08-20",619900,{"date":1980,"open":1847,"high":1981,"low":1765,"close":1982,"change":386,"percent_change":958,"volume":1983,"transactions":9,"vwap":1982},"2025-08-19",44.195,43.95,206200,{"date":1985,"open":1803,"high":1662,"low":1986,"close":1811,"change":1482,"percent_change":594,"volume":1987,"transactions":9,"vwap":1811},"2025-08-18",44.080002,286600,{"date":1989,"open":1720,"high":1990,"low":1986,"close":1869,"change":863,"percent_change":146,"volume":1991,"transactions":9,"vwap":1869},"2025-08-15",44.275,184400,{"date":1993,"open":1754,"high":1994,"low":1995,"close":1849,"change":1996,"percent_change":23,"volume":1997,"transactions":9,"vwap":1849},"2025-08-14",44.296,44.030998,-0.255,137200,{"date":1999,"open":1879,"high":2000,"low":1894,"close":1879,"change":1129,"percent_change":1755,"volume":2001,"transactions":9,"vwap":1879},"2025-08-13",44.535,179500,{"date":2003,"open":1670,"high":1890,"low":1868,"close":1826,"change":1755,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1826},"2025-08-12",0.86,296600,{"date":2007,"open":1842,"high":1834,"low":1698,"close":2008,"change":915,"percent_change":192,"volume":2009,"transactions":9,"vwap":2008},"2025-08-11",43.94,170200,{"date":2011,"open":1963,"high":1842,"low":1859,"close":1842,"change":2012,"percent_change":1453,"volume":1000,"transactions":9,"vwap":1842},"2025-08-08",0.305,{"date":2014,"open":1838,"high":2015,"low":1593,"close":1553,"change":432,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1553},"2025-08-07",44.033001,-0.59,181400,{"date":2019,"open":1675,"high":1764,"low":1924,"close":2020,"change":485,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-08-06",43.955,0.54,240400,{"date":2024,"open":1705,"high":1842,"low":1564,"close":2025,"change":1022,"percent_change":523,"volume":2026,"transactions":9,"vwap":2025},"2025-08-05",43.72,192300,{"date":2028,"open":1589,"high":1812,"low":1589,"close":1910,"change":2029,"percent_change":633,"volume":2030,"transactions":9,"vwap":1910},"2025-08-04",0.58,257600,{"date":2032,"open":1547,"high":2033,"low":1498,"close":2034,"change":290,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-08-01",43.656,43.32,-1.59,359400,{"date":2038,"open":2039,"high":2039,"low":2008,"close":2040,"change":112,"percent_change":370,"volume":2041,"transactions":9,"vwap":2040},"2025-07-31",44.55,44.02,316600,{"date":2043,"open":1732,"high":2044,"low":2045,"close":2046,"change":806,"percent_change":806,"volume":2047,"transactions":9,"vwap":2046},"2025-07-30",44.54,44.216,44.41,235400,{"date":2049,"open":1737,"high":2050,"low":1744,"close":2046,"change":534,"percent_change":260,"volume":2051,"transactions":9,"vwap":2046},"2025-07-29",44.63,165600,{"date":2053,"open":2039,"high":2039,"low":1718,"close":1746,"change":316,"percent_change":727,"volume":2054,"transactions":9,"vwap":1746},"2025-07-28",228700,{"date":2056,"open":1827,"high":1732,"low":2057,"close":2058,"change":1305,"percent_change":308,"volume":2059,"transactions":9,"vwap":2058},"2025-07-25",44.35,44.47,132400,{"date":2061,"open":1826,"high":1714,"low":2062,"close":1826,"change":1022,"percent_change":396,"volume":2063,"transactions":9,"vwap":1826},"2025-07-24",44.255,160500,{"date":2065,"open":1886,"high":2066,"low":1724,"close":1739,"change":944,"percent_change":486,"volume":2067,"transactions":9,"vwap":1739},"2025-07-23",44.51,249600,{"date":2069,"open":1885,"high":2070,"low":2071,"close":1818,"change":594,"percent_change":316,"volume":2072,"transactions":9,"vwap":1818},"2025-07-22",44.29,44.044998,160100,{"date":2074,"open":1869,"high":1826,"low":1869,"close":1832,"change":727,"percent_change":651,"volume":2075,"transactions":9,"vwap":1832},"2025-07-21",355200,{"date":2077,"open":1662,"high":1662,"low":2078,"close":1834,"change":594,"percent_change":316,"volume":2079,"transactions":9,"vwap":1834},"2025-07-18",44.029999,281600,{"date":2081,"open":1751,"high":1670,"low":1751,"close":1986,"change":431,"percent_change":819,"volume":2082,"transactions":9,"vwap":1986},"2025-07-17",132600,{"date":2084,"open":1670,"high":1832,"low":1689,"close":2085,"change":752,"percent_change":554,"volume":2086,"transactions":9,"vwap":2085},"2025-07-16",44.18,284500,{"date":2088,"open":1826,"high":1714,"low":1842,"close":1842,"change":1048,"percent_change":369,"volume":2089,"transactions":9,"vwap":1842},"2025-07-15",159000,{"date":2091,"open":1699,"high":1811,"low":2092,"close":1869,"change":1304,"percent_change":545,"volume":2093,"transactions":9,"vwap":1869},"2025-07-14",43.965,303900,{"date":2095,"open":2096,"high":2097,"low":1671,"close":1670,"change":760,"percent_change":22,"volume":1783,"transactions":9,"vwap":1670},"2025-07-11",43.98,44.095001,{"date":2099,"open":1699,"high":1873,"low":1664,"close":2100,"change":2101,"percent_change":1120,"volume":2102,"transactions":9,"vwap":2100},"2025-07-10",44.185,-0.145,180500,{"date":2104,"open":1848,"high":1890,"low":1847,"close":1890,"change":728,"percent_change":1434,"volume":1292,"transactions":9,"vwap":1890},"2025-07-09",{"date":2106,"open":1891,"high":1905,"low":1669,"close":1701,"change":594,"percent_change":316,"volume":2107,"transactions":9,"vwap":1701},"2025-07-08",171600,{"date":2109,"open":1663,"high":1818,"low":2110,"close":2078,"change":477,"percent_change":1813,"volume":2111,"transactions":9,"vwap":2078},"2025-07-07",43.825,268000,{"date":2113,"open":1848,"high":2114,"low":1832,"close":2057,"change":944,"percent_change":486,"volume":2115,"transactions":9,"vwap":2057},"2025-07-03",44.365,183200,{"date":2117,"open":1842,"high":1986,"low":1751,"close":1986,"change":1048,"percent_change":369,"volume":1991,"transactions":9,"vwap":1986},"2025-07-02",{"date":2119,"open":1847,"high":1818,"low":1699,"close":1818,"change":299,"percent_change":1413,"volume":2120,"transactions":9,"vwap":1818},"2025-07-01",392900,{"date":2122,"open":1891,"high":1885,"low":1916,"close":1662,"change":1104,"percent_change":271,"volume":2123,"transactions":9,"vwap":1662},"2025-06-30",264600,{"date":2125,"open":2126,"high":1842,"low":1924,"close":2096,"change":1296,"percent_change":211,"volume":2127,"transactions":9,"vwap":2096},"2025-06-27",43.81,526900,{"date":2129,"open":1564,"high":1863,"low":2130,"close":1863,"change":173,"percent_change":1952,"volume":1728,"transactions":9,"vwap":1863},"2025-06-26",43.532,{"date":2132,"open":1689,"high":1963,"low":1587,"close":2133,"change":1413,"percent_change":553,"volume":2134,"transactions":9,"vwap":2133},"2025-06-25",43.78,171400,{"date":2136,"open":2137,"high":1926,"low":2138,"close":1677,"change":414,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1677},"2025-06-24",43.5,43.489,1.13,170800,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":308,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-06-23",42.91,43.295,42.76,43.22,0.79,468600,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":192,"percent_change":1120,"volume":2155,"transactions":9,"vwap":2154},"2025-06-20",43.080002,43.299,42.82,42.88,219900,{"date":2157,"open":2158,"high":2159,"low":1539,"close":2160,"change":441,"percent_change":112,"volume":2161,"transactions":9,"vwap":2160},"2025-06-18",43.07,43.19,43.02,132500,{"date":2163,"open":2164,"high":1972,"low":1498,"close":2159,"change":369,"percent_change":514,"volume":2165,"transactions":9,"vwap":2159},"2025-06-17",43.41,194600,{"date":2167,"open":1931,"high":1788,"low":2168,"close":1537,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":1537},"2025-06-16",43.282,0.4,0.93,261700,{"date":2173,"open":2174,"high":1601,"low":2160,"close":2175,"change":795,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2175},"2025-06-13",43.11,43.13,-1.12,269500,{"date":2179,"open":1593,"high":1788,"low":2180,"close":1788,"change":534,"percent_change":260,"volume":2181,"transactions":9,"vwap":1788},"2025-06-12",43.387,131800,{"date":2183,"open":1705,"high":1982,"low":2184,"close":1926,"change":1259,"percent_change":1022,"volume":2185,"transactions":9,"vwap":1926},"2025-06-11",43.59,251000,{"date":2187,"open":1925,"high":2188,"low":1582,"close":2126,"change":651,"percent_change":1901,"volume":2189,"transactions":9,"vwap":2126},"2025-06-10",43.845,411500,{"date":2191,"open":1576,"high":2192,"low":1559,"close":1538,"change":594,"percent_change":316,"volume":2193,"transactions":9,"vwap":1538},"2025-06-09",43.685,194700,{"date":2195,"open":1692,"high":2196,"low":2197,"close":1576,"change":1614,"percent_change":2198,"volume":2199,"transactions":9,"vwap":1576},"2025-06-06",43.594,43.384,1.21,321000,{"date":2201,"open":1625,"high":1559,"low":1525,"close":2160,"change":795,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2160},"2025-06-05",-1.13,162800,{"date":2205,"open":2137,"high":1925,"low":2206,"close":1942,"change":300,"percent_change":752,"volume":2207,"transactions":9,"vwap":1942},"2025-06-04",43.441,147900,{"date":2209,"open":2159,"high":1559,"low":2159,"close":1493,"change":1129,"percent_change":2210,"volume":2211,"transactions":9,"vwap":1493},"2025-06-03",0.39,135700,{"date":2213,"open":1606,"high":1499,"low":2214,"close":2215,"change":168,"percent_change":728,"volume":2216,"transactions":9,"vwap":2215},"2025-06-02",42.86,43.26,292000,{"date":2218,"open":1533,"high":2219,"low":1506,"close":1943,"change":233,"percent_change":1316,"volume":2220,"transactions":9,"vwap":1943},"2025-05-30",43.18,226400,{"date":2222,"open":1499,"high":2223,"low":1635,"close":2224,"change":806,"percent_change":806,"volume":2225,"transactions":9,"vwap":2224},"2025-05-29",43.435,43.099998,293000,{"date":2227,"open":2228,"high":2164,"low":1533,"close":2224,"change":146,"percent_change":1795,"volume":2229,"transactions":9,"vwap":2224},"2025-05-28",43.3,278900,{"date":2231,"open":1612,"high":2228,"low":1539,"close":1600,"change":151,"percent_change":2232,"volume":2233,"transactions":9,"vwap":1600},"2025-05-27",1.72,260200,{"date":2235,"open":2236,"high":1506,"low":2237,"close":2238,"change":1996,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-05-23",42.37,42.24,42.56,-0.6,276000,{"date":2242,"open":2243,"high":1774,"low":2238,"close":2244,"change":476,"percent_change":1235,"volume":2245,"transactions":9,"vwap":2244},"2025-05-22",42.68,42.815,152300,{"date":2247,"open":1494,"high":2137,"low":2214,"close":1780,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":1780},"2025-05-21",-0.62,-1.42,200500,{"date":2252,"open":1538,"high":2253,"low":1577,"close":1538,"change":2254,"percent_change":396,"volume":2255,"transactions":9,"vwap":1538},"2025-05-20",43.718,-0.175,190300,{"date":2257,"open":1793,"high":2258,"low":1577,"close":2259,"change":2260,"percent_change":761,"volume":2261,"transactions":9,"vwap":2259},"2025-05-19",43.784,43.735,-0.105,242000,{"date":2263,"open":1547,"high":1700,"low":1942,"close":1963,"change":696,"percent_change":1502,"volume":1045,"transactions":9,"vwap":1963},"2025-05-16",{"date":2265,"open":1577,"high":1564,"low":1501,"close":1589,"change":1090,"percent_change":289,"volume":2266,"transactions":9,"vwap":1589},"2025-05-15",135800,{"date":2268,"open":1554,"high":1857,"low":2269,"close":1570,"change":317,"percent_change":980,"volume":2270,"transactions":9,"vwap":1570},"2025-05-14",43.523,180900,{"date":2272,"open":1530,"high":2273,"low":1652,"close":1567,"change":980,"percent_change":141,"volume":2274,"transactions":9,"vwap":1567},"2025-05-13",43.634,259300,{"date":2276,"open":2224,"high":2277,"low":2278,"close":1499,"change":2279,"percent_change":2280,"volume":1260,"transactions":9,"vwap":1499},"2025-05-12",43.325,42.855,1.37,3.27,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":316,"percent_change":168,"volume":2287,"transactions":9,"vwap":2286},"2025-05-09",42.15,42.2,41.75,41.9,183100,{"date":2289,"open":2290,"high":2283,"low":2291,"close":2292,"change":1952,"percent_change":441,"volume":2293,"transactions":9,"vwap":2292},"2025-05-08",41.92,41.63,41.85,172000,{"date":2295,"open":2286,"high":1472,"low":2296,"close":2290,"change":696,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2290},"2025-05-07",41.51,0.62,163400,{"date":2300,"open":2301,"high":2302,"low":2296,"close":2303,"change":369,"percent_change":1647,"volume":2304,"transactions":9,"vwap":2303},"2025-05-06",41.695,41.922,41.66,80300,{"date":2306,"open":2286,"high":2307,"low":2308,"close":1475,"change":1022,"percent_change":353,"volume":2309,"transactions":9,"vwap":1475},"2025-05-05",42.18,41.809,168800,{"date":2311,"open":2290,"high":2312,"low":2313,"close":2307,"change":486,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2307},"2025-05-02",42.306,41.817,1.47,172800,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":727,"percent_change":944,"volume":2322,"transactions":9,"vwap":2321},"2025-05-01",41.62,41.87,41.514,41.57,125000,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":818,"percent_change":22,"volume":2329,"transactions":9,"vwap":2328},"2025-04-30",41.24,41.575,40.62,41.46,153800,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":1104,"percent_change":211,"volume":2336,"transactions":9,"vwap":2335},"2025-04-29",41.23,41.59,41.185,41.55,97600,{"date":182,"open":2338,"high":2296,"low":2339,"close":2340,"change":192,"percent_change":369,"volume":2341,"transactions":9,"vwap":2340},41.47,40.89,41.33,131200]