[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XPAY":3,"homepage-market-summary":30,"stock-historical-XPAY":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"XPAY","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 Target 20 Managed Distribution ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},20.4945,10.794444,"Monthly",{"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},52.67,52.79,52.8,52.48,52.86,-0.19,-0.36,37912.168216,56.51,47.35,60719.34785875299,58.1,488,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":152},"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",[99,104,109,114,119,124,129,133,138,143,147],{"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":22,"price":146,"is_up":39},"Utilities","XLU",41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":25,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},49789,18173156.312547,5.18,"2025-04-28",[183,186,195,205,215,226,237,246,254,265,276,284,293,300,310,318,327,337,347,357,366,376,386,396,407,417,428,437,447,455,463,471,480,488,497,505,514,522,532,542,552,563,573,583,592,602,611,620,629,638,646,655,665,676,686,696,704,712,721,729,736,745,754,761,769,774,780,787,796,801,808,817,824,830,835,839,846,851,858,861,867,875,881,890,895,903,910,918,925,932,940,947,955,963,968,976,983,989,995,1000,1008,1013,1021,1026,1030,1035,1043,1047,1054,1060,1065,1068,1074,1079,1082,1086,1094,1100,1105,1111,1115,1122,1128,1134,1142,1149,1156,1162,1168,1175,1183,1190,1197,1206,1212,1220,1229,1235,1242,1249,1256,1263,1271,1277,1285,1293,1298,1307,1311,1317,1325,1330,1334,1341,1344,1349,1356,1361,1366,1372,1376,1381,1387,1390,1395,1404,1408,1413,1419,1426,1433,1437,1441,1449,1452,1457,1462,1469,1473,1479,1484,1492,1497,1502,1508,1513,1520,1524,1529,1536,1541,1546,1549,1552,1557,1562,1568,1575,1580,1586,1592,1597,1602,1609,1616,1620,1625,1629,1634,1640,1647,1653,1656,1662,1666,1673,1678,1681,1687,1691,1698,1702,1706,1712,1717,1722,1728,1735,1742,1750,1755,1761,1766,1774,1781,1788,1794,1799,1807,1813,1821,1824,1827,1830,1835,1841,1847,1853,1860,1865,1873,1877,1880,1884,1892,1899,1908,1916,1919,1927,1934,1937,1943,1949,1955,1962,1967,1973,1976,1980,1984,1989,1992,1995,2000,2004,2010,2015,2020,2025,2031,2035,2040,2045,2052,2055,2059,2065,2070,2073,2078,2083,2087,2092,2095,2101,2107,2112,2119,2124,2128,2132,2136,2138,2141,2146,2151,2157,2162,2168,2172,2175,2179,2185,2193,2197,2202,2205,2213,2217,2221,2225,2232,2235,2239,2245,2252,2256,2259,2264,2267,2271,2275,2281,2287,2290,2293,2296,2299,2304,2309,2313,2317,2319,2323,2327,2333,2336,2339,2341,2344,2348,2353,2360,2364,2372,2379,2385,2392,2398,2404,2410,2417,2423,2428],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},472,52.6419,{"date":187,"open":19,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",52.9,52.57,-0.13,-0.25,29310.305588,500,52.7729,{"date":196,"open":188,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",53.14,52.895,52.99,0.3,0.57,32571.703871,486,53.0189,{"date":206,"open":207,"high":19,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-05",52.37,52.31,52.69,0.3692,0.71,31383.697067,546,52.5851,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-02",52.36,52.478,52.1814,52.3208,0.4308,0.83,37348.683421,505,52.3647,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-10-01",51.93,52.07,51.635,51.89,-0.01,-0.02,40380.5396,624,51.8413,{"date":238,"open":239,"high":240,"low":241,"close":241,"change":242,"percent_change":22,"volume":243,"transactions":244,"vwap":245},"2026-09-30",52.115,52.33,51.9,-0.1,19618.687463,454,52.1441,{"date":247,"open":248,"high":248,"low":249,"close":52,"change":250,"percent_change":190,"volume":251,"transactions":252,"vwap":253},"2026-09-29",52.18,51.86,-0.0666,21776.472068,547,51.9863,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-28",52.27,52.35,51.97,52.0666,-0.3825,-0.73,41301.704994,638,52.1588,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-25",52.22,52.51,52.153,52.4491,0.2291,0.44,42173.849564,575,52.3679,{"date":277,"open":52,"high":278,"low":279,"close":267,"change":280,"percent_change":53,"volume":281,"transactions":282,"vwap":283},"2026-09-24",52.29,51.8913,0.05,29684.604952,593,52.1004,{"date":285,"open":286,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":213,"vwap":292},"2026-09-23",52.61,52.1652,52.17,-0.5,-0.95,32342.79942,52.3783,{"date":294,"open":295,"high":295,"low":296,"close":17,"change":232,"percent_change":233,"volume":297,"transactions":298,"vwap":299},"2026-09-22",52.7,52.53,25377.57709,484,52.6161,{"date":301,"open":302,"high":303,"low":302,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-21",52.1,52.7299,52.68,0.8603,1.66,63706.9953,655,52.4293,{"date":311,"open":241,"high":241,"low":312,"close":313,"change":314,"percent_change":53,"volume":315,"transactions":316,"vwap":317},"2026-09-18",51.55,51.8197,0.0497,29085.014925,556,51.6869,{"date":319,"open":320,"high":241,"low":321,"close":320,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-17",51.77,51.58,0.54,1.05,38831.353836,458,51.6784,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":22,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-16",51.59,51.65,50.9599,51.23,-0.37,46602.310055,716,51.4602,{"date":338,"open":339,"high":321,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-15",51.53,51.3403,51.42,-0.23,-0.45,26521.908267,603,51.4198,{"date":348,"open":349,"high":350,"low":351,"close":330,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-14",51.48,51.82,51.4001,-0.28,-0.54,93058.270452,695,51.6674,{"date":358,"open":52,"high":359,"low":360,"close":228,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-11",52.0118,51.83,0.5,0.97,35110.20871,635,51.946,{"date":367,"open":368,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-10",51.62,51.38,51.43,-0.35,-0.68,67923.969054,1098,51.4842,{"date":377,"open":360,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-09",51.91,51.64,51.78,-1.61,-3.02,105953.732583,1368,51.8024,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":200,"volume":393,"transactions":394,"vwap":395},"2026-09-08",53.18,53.46,52.8656,53.39,0.16,137617.187236,1371,53.0279,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-04",53.35,53.37,53.13,53.23,-0.22,-0.41,55843.064206,725,53.2314,{"date":408,"open":409,"high":410,"low":411,"close":410,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-03",53.28,53.45,53.0331,0.56,1.06,46308.965156,501,53.1915,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-02",52.73,52.8992,52.64,52.89,0.24,0.46,35058.217502,503,52.7834,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":23,"percent_change":372,"volume":434,"transactions":435,"vwap":436},"2026-09-01",52.75,52.81,52.45,52.65,45358.35443,787,52.6186,{"date":438,"open":439,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-31",53.06,52.814,53.01,-0.18,-0.34,43511.659232,689,52.938,{"date":448,"open":398,"high":449,"low":450,"close":451,"change":232,"percent_change":233,"volume":452,"transactions":453,"vwap":454},"2026-08-28",53.52,53.0984,53.19,20814.456958,460,53.2473,{"date":456,"open":439,"high":457,"low":458,"close":459,"change":200,"percent_change":201,"volume":460,"transactions":461,"vwap":462},"2026-08-27",53.34,53.03,53.2,19952.526353,455,53.1799,{"date":464,"open":422,"high":465,"low":466,"close":188,"change":467,"percent_change":233,"volume":468,"transactions":469,"vwap":470},"2026-08-26",53.0259,52.76,-0.0108,44889.785076,513,52.9277,{"date":472,"open":188,"high":473,"low":430,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-25",53,52.9108,0.1208,0.23,34449.468959,429,52.8603,{"date":481,"open":482,"high":482,"low":433,"close":18,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-24",52.85,-0.16,-0.3,22315.387394,683,52.7613,{"date":489,"open":490,"high":473,"low":431,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-21",52.96,52.95,0.25,0.47,50379.893932,637,52.9051,{"date":498,"open":199,"high":499,"low":295,"close":295,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-20",52.997,-0.49,-0.92,27201.161877,692,52.8671,{"date":506,"open":507,"high":508,"low":509,"close":451,"change":510,"percent_change":73,"volume":511,"transactions":512,"vwap":513},"2026-08-19",53.29,53.3495,53.12,0.1732,24730.534147,374,53.2035,{"date":515,"open":388,"high":388,"low":473,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-18",53.0168,-0.3582,-0.67,39404.786217,706,53.0725,{"date":523,"open":524,"high":525,"low":399,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-17",53.69,53.7,53.375,-0.315,-0.59,43419.26244,737,53.5148,{"date":533,"open":534,"high":535,"low":536,"close":524,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-14",53.75,53.809,53.575,-0.0307,-0.06,50726.48239,705,53.6951,{"date":543,"open":544,"high":545,"low":544,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-13",53.49,53.84,53.7207,0.3604,0.68,53726.024466,714,53.6669,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-12",53.38,53.4487,53.3077,53.3603,-0.8197,-1.51,86788.942185,740,53.3829,{"date":564,"open":565,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-11",54.44,54.065,54.18,-0.17,-0.31,84839.678158,827,54.2524,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":-6,"volume":580,"transactions":581,"vwap":582},"2026-08-10",54.28,54.48,54.25,54.35,-0.0008,60430.5133,684,54.365,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":136,"volume":590,"transactions":520,"vwap":591},"2026-08-07",54.13,54.37,54.11,54.3508,0.3208,106431.441688,54.2824,{"date":593,"open":594,"high":577,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-06",54.22,53.95,54.03,-0.11,-0.2,61545.535362,597,54.1078,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":597,"percent_change":598,"volume":608,"transactions":609,"vwap":610},"2026-08-05",54.5,54.565,54.096,54.14,34268.86714,502,54.356,{"date":612,"open":613,"high":614,"low":615,"close":577,"change":616,"percent_change":617,"volume":618,"transactions":530,"vwap":619},"2026-08-04",53.54,54.32,53.5,1.01,1.9,83394.250613,53.9788,{"date":621,"open":466,"high":622,"low":466,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-03",53.36,53.24,0.7,1.33,51785.093776,669,53.1329,{"date":630,"open":631,"high":421,"low":632,"close":633,"change":634,"percent_change":211,"volume":635,"transactions":636,"vwap":637},"2026-07-31",52.46,51.96,52.54,0.37,22053.674703,662,52.3602,{"date":639,"open":312,"high":640,"low":312,"close":288,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-30",52.19,0.82,1.6,35877.089256,490,51.912,{"date":647,"open":302,"high":648,"low":649,"close":650,"change":261,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-29",52.47,51.33,51.35,-1.4,53603.57675,798,51.6227,{"date":656,"open":258,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-28",52.2368,51.76,52.08,0.1115,0.21,25715.980064,492,52.0745,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-27",52.43,52.4399,51.74,51.9685,0.0482,0.09,46031.728934,627,51.9631,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":538,"volume":683,"transactions":684,"vwap":685},"2026-07-24",52.06,52.3016,51.85,51.9203,-0.0337,22891.278585,523,52.0361,{"date":687,"open":688,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-23",52.25,51.7,51.954,-0.646,-1.23,43106.158424,878,51.9787,{"date":697,"open":268,"high":698,"low":699,"close":700,"change":232,"percent_change":233,"volume":701,"transactions":702,"vwap":703},"2026-07-22",52.7071,52.4711,52.6,20375.674996,385,52.5482,{"date":705,"open":706,"high":433,"low":707,"close":286,"change":424,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-21",52.4,52.32,0.88,17369.51996,373,52.5199,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":242,"percent_change":22,"volume":718,"transactions":719,"vwap":720},"2026-07-20",52.41,52.6299,52.12,52.15,35801.537139,555,52.3816,{"date":722,"open":723,"high":296,"low":229,"close":688,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-17",52.24,-0.53,-1,41935.751752,785,52.3426,{"date":730,"open":491,"high":731,"low":700,"close":732,"change":402,"percent_change":157,"volume":733,"transactions":734,"vwap":735},"2026-07-16",53.04,52.78,50840.795957,757,52.8379,{"date":737,"open":490,"high":738,"low":739,"close":473,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-15",53.0917,52.775,0.08,0.15,24684.150835,511,52.9542,{"date":746,"open":19,"high":747,"low":748,"close":749,"change":750,"percent_change":272,"volume":751,"transactions":752,"vwap":753},"2026-07-14",52.94,52.6901,52.92,0.2321,22073.76807,436,52.818,{"date":755,"open":21,"high":756,"low":189,"close":757,"change":758,"percent_change":372,"volume":759,"transactions":550,"vwap":760},"2026-07-13",52.9899,52.6879,-0.3621,40827.530433,52.8103,{"date":762,"open":482,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-10",53.091999,52.56,53.049999,0.22,0.42,59000,{"date":770,"open":700,"high":771,"low":432,"close":772,"change":634,"percent_change":211,"volume":773,"transactions":9,"vwap":772},"2026-07-09",52.917,52.83,74500,{"date":775,"open":240,"high":20,"low":776,"close":631,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":631},"2026-07-08",52.040001,-1.08,-2.02,67100,{"date":781,"open":782,"high":782,"low":783,"close":613,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":613},"2026-07-07",53.77,53.32,-0.26,-0.48,105900,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-06",53.53,53.86,53.505,53.8,0.52,0.98,140500,{"date":797,"open":798,"high":534,"low":747,"close":409,"change":190,"percent_change":799,"volume":800,"transactions":9,"vwap":409},"2026-07-02",53.6,-0.24,103100,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":172,"percent_change":538,"volume":807,"transactions":9,"vwap":806},"2026-07-01",53.21,53.62,53.15,53.41,46100,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-30",53.07,53.51,53.060001,53.44,0.413,0.78,32600,{"date":818,"open":819,"high":810,"low":667,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-29",52.87,53.027,0.727,1.39,56500,{"date":825,"open":256,"high":826,"low":827,"close":828,"change":784,"percent_change":500,"volume":829,"transactions":9,"vwap":828},"2026-06-26",52.758,52.165,52.3,49200,{"date":831,"open":832,"high":832,"low":706,"close":764,"change":672,"percent_change":833,"volume":834,"transactions":9,"vwap":764},"2026-06-25",53.11,0.17,39000,{"date":836,"open":19,"high":490,"low":837,"close":648,"change":22,"percent_change":23,"volume":838,"transactions":9,"vwap":648},"2026-06-24",52.409,30900,{"date":840,"open":700,"high":841,"low":20,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-23",52.93,52.66,-0.71,-1.33,53600,{"date":847,"open":524,"high":848,"low":849,"close":399,"change":242,"percent_change":22,"volume":850,"transactions":9,"vwap":399},"2026-06-22",53.71,53.25,190500,{"date":852,"open":789,"high":613,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-18",53.3,53.47,0.58,1.1,34300,{"date":859,"open":525,"high":525,"low":19,"close":422,"change":518,"percent_change":60,"volume":860,"transactions":9,"vwap":422},"2026-06-17",58900,{"date":862,"open":792,"high":595,"low":863,"close":864,"change":865,"percent_change":289,"volume":866,"transactions":9,"vwap":864},"2026-06-16",53.535,53.56,-0.27,33000,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":362,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-06-15",53.64,54,53.33,53.83,1.84,155100,{"date":876,"open":482,"high":832,"low":877,"close":21,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":21},"2026-06-12",52.55,0.14,0.27,88900,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-11",52.09,52.82,51.75,52.72,0.81,1.56,139100,{"date":891,"open":667,"high":419,"low":249,"close":378,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":378},"2026-06-10",-1.71,-3.19,92600,{"date":896,"open":897,"high":898,"low":899,"close":804,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":804},"2026-06-09",54.029999,54.245,52.52,-0.04,-0.07,182300,{"date":904,"open":905,"high":567,"low":906,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-08",54.099998,53.66,0.03,0.06,108800,{"date":911,"open":912,"high":913,"low":615,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-05",54.69,54.73,53.63,-1.43,-2.6,112600,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":476,"percent_change":767,"volume":924,"transactions":9,"vwap":923},"2026-06-04",54.75,55.13,54.6,55.060001,93500,{"date":926,"open":927,"high":927,"low":928,"close":929,"change":930,"percent_change":372,"volume":931,"transactions":9,"vwap":929},"2026-06-03",55.11,54.78,54.83,-0.375,52400,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":741,"volume":939,"transactions":9,"vwap":937},"2026-06-02",55.09,55.23,54.95,55.205,0.085,59300,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":167,"percent_change":766,"volume":946,"transactions":9,"vwap":945},"2026-06-01",54.99,55.22,54.836,55.12,60200,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":392,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-05-29",54.87,55.049999,54.825,55,0.29,42300,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":953,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-05-28",54.47,54.85,54.43,54.84,0.53,45200,{"date":964,"open":912,"high":912,"low":965,"close":966,"change":233,"percent_change":900,"volume":967,"transactions":9,"vwap":966},"2026-05-27",54.375,54.55,48500,{"date":969,"open":970,"high":971,"low":970,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-26",54.31,54.65,54.57,0.36,0.66,69900,{"date":977,"open":978,"high":979,"low":587,"close":980,"change":766,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-05-22",54.16,54.34,54.21,0.41,40800,{"date":984,"open":869,"high":985,"low":986,"close":987,"change":672,"percent_change":833,"volume":988,"transactions":9,"vwap":987},"2026-05-21",54.049999,53.55,53.99,37400,{"date":990,"open":554,"high":991,"low":992,"close":991,"change":855,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-20",53.9,53.349,1.09,37500,{"date":996,"open":409,"high":997,"low":197,"close":783,"change":998,"percent_change":353,"volume":999,"transactions":9,"vwap":783},"2026-05-19",53.57,-0.29,96900,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-05-18",53.78,54.19,53.275,53.61,0,69300,{"date":1009,"open":545,"high":1010,"low":1005,"close":1005,"change":843,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1005},"2026-05-15",54.315,-1.31,63000,{"date":1014,"open":1015,"high":1016,"low":1017,"close":614,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":614},"2026-05-14",53.88,54.41,53.87,0.34,0.63,179400,{"date":1022,"open":389,"high":587,"low":1023,"close":1024,"change":528,"percent_change":777,"volume":1025,"transactions":9,"vwap":1024},"2026-05-13",53.435,53.98,119000,{"date":1027,"open":922,"high":922,"low":1028,"close":972,"change":900,"percent_change":901,"volume":1029,"transactions":9,"vwap":972},"2026-05-12",54.07,137400,{"date":1031,"open":576,"high":913,"low":565,"close":1032,"change":53,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-05-11",54.61,0.18,143300,{"date":1036,"open":1037,"high":1038,"low":594,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-08",54.39,54.53,54.51,0.51,0.94,96600,{"date":1044,"open":1045,"high":1045,"low":1015,"close":870,"change":597,"percent_change":598,"volume":1046,"transactions":9,"vwap":870},"2026-05-07",54.46,77600,{"date":1048,"open":1049,"high":1050,"low":1002,"close":587,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":587},"2026-05-06",53.91,54.26,0.62,1.16,92400,{"date":1055,"open":1056,"high":1057,"low":1056,"close":544,"change":1058,"percent_change":887,"volume":1059,"transactions":9,"vwap":544},"2026-05-05",53.27,53.58,0.43,100400,{"date":1061,"open":853,"high":871,"low":1062,"close":812,"change":1063,"percent_change":342,"volume":1064,"transactions":9,"vwap":812},"2026-05-04",52.835,-0.12,113900,{"date":1066,"open":457,"high":613,"low":388,"close":388,"change":392,"percent_change":200,"volume":1067,"transactions":9,"vwap":388},"2026-05-01",116400,{"date":1069,"open":1070,"high":197,"low":432,"close":1071,"change":1072,"percent_change":323,"volume":1073,"transactions":9,"vwap":1071},"2026-04-30",52.63,53.02,0.55,64000,{"date":1075,"open":1076,"high":877,"low":828,"close":648,"change":1077,"percent_change":568,"volume":1078,"transactions":9,"vwap":648},"2026-04-29",52.44,-0.09,30400,{"date":1080,"open":886,"high":886,"low":207,"close":764,"change":191,"percent_change":38,"volume":1081,"transactions":9,"vwap":764},"2026-04-28",57900,{"date":1083,"open":419,"high":431,"low":877,"close":431,"change":53,"percent_change":1084,"volume":1085,"transactions":9,"vwap":431},"2026-04-27",0.19,40600,{"date":1087,"open":1088,"high":1089,"low":706,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-04-24",52.42,52.77,52.71,0.387,0.74,46200,{"date":1095,"open":667,"high":1096,"low":632,"close":1097,"change":1098,"percent_change":443,"volume":1099,"transactions":9,"vwap":1097},"2026-04-23",52.615,52.323,-0.177,37700,{"date":1101,"open":706,"high":268,"low":1102,"close":1103,"change":1040,"percent_change":794,"volume":1104,"transactions":9,"vwap":1103},"2026-04-22",52.275,52.5,44000,{"date":1106,"open":899,"high":1107,"low":1108,"close":1109,"change":569,"percent_change":528,"volume":1110,"transactions":9,"vwap":1109},"2026-04-21",52.823,51.95,51.99,29000,{"date":1112,"open":1076,"high":1113,"low":717,"close":828,"change":1077,"percent_change":568,"volume":1114,"transactions":9,"vwap":828},"2026-04-20",52.586,33300,{"date":1116,"open":716,"high":1117,"low":883,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-17",52.58,52.39,0.64,1.24,75500,{"date":1123,"open":360,"high":1124,"low":1125,"close":885,"change":1126,"percent_change":661,"volume":1127,"transactions":9,"vwap":885},"2026-04-16",51.94,51.6,0.11,26100,{"date":1129,"open":370,"high":689,"low":1130,"close":379,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":379},"2026-04-15",51.26,0.39,0.76,61300,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1051,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-04-14",50.9,51.29,50.772,51.25,1.22,49000,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":73,"percent_change":974,"volume":1148,"transactions":9,"vwap":1147},"2026-04-13",50.099998,50.64,49.99,50.63,35000,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1126,"percent_change":766,"volume":1155,"transactions":9,"vwap":1154},"2026-04-10",50.22,50.38,50.11,50.3,33900,{"date":1157,"open":1158,"high":1154,"low":1159,"close":1160,"change":953,"percent_change":855,"volume":1161,"transactions":9,"vwap":1160},"2026-04-09",49.77,49.74,50.19,54200,{"date":1163,"open":1164,"high":1146,"low":1165,"close":1166,"change":1018,"percent_change":141,"volume":1167,"transactions":9,"vwap":1166},"2026-04-08",49.81,49.7,49.9,69400,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":908,"percent_change":167,"volume":1174,"transactions":9,"vwap":1173},"2026-04-07",49.41,49.65,49,49.56,113800,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":766,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-04-06",49.44,49.645,49.32,49.5,0.45,68800,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":740,"percent_change":392,"volume":1189,"transactions":9,"vwap":1188},"2026-04-02",48.75,49.42,48.55,49.28,40300,{"date":1191,"open":1192,"high":1193,"low":1192,"close":1194,"change":767,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-04-01",49.040001,49.52,49.2,0.86,33500,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-03-31",48.09,48.96,48,48.78,1.31,2.76,24500,{"date":1207,"open":1208,"high":1209,"low":26,"close":1210,"change":342,"percent_change":785,"volume":1211,"transactions":9,"vwap":1210},"2026-03-30",48.040001,48.268,47.47,54600,{"date":1213,"open":1214,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-03-27",48.48,47.635,47.7,-0.81,-1.67,51500,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-03-26",49.11,49.29,48.49,48.51,-0.871,-1.76,47000,{"date":1230,"open":1231,"high":1178,"low":137,"close":1232,"change":1233,"percent_change":136,"volume":1234,"transactions":9,"vwap":1232},"2026-03-25",49.49,49.381,0.291,22700,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":442,"percent_change":333,"volume":1241,"transactions":9,"vwap":1240},"2026-03-24",49.07,49.38,48.925,49.09,25600,{"date":1243,"open":1244,"high":1245,"low":1246,"close":137,"change":1072,"percent_change":1247,"volume":1248,"transactions":9,"vwap":137},"2026-03-23",49.39,49.85,49.22,1.13,75200,{"date":1250,"open":1251,"high":1251,"low":1252,"close":1253,"change":261,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-03-20",49.53,48.56,48.72,-1.48,70500,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":598,"percent_change":1262,"volume":954,"transactions":9,"vwap":1261},"2026-03-19",49.35,49.66,49.14,49.45,-0.4,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1171,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1171},"2026-03-18",50.060001,50.2,49.55,-0.69,-1.37,63300,{"date":1272,"open":1152,"high":1273,"low":1274,"close":1275,"change":1033,"percent_change":973,"volume":1276,"transactions":9,"vwap":1275},"2026-03-17",50.58,50.27,50.34,48000,{"date":1278,"open":1279,"high":1280,"low":1279,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-16",50,50.345,50.16,0.505,1.02,83000,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1268,"volume":1292,"transactions":9,"vwap":1290},"2026-03-13",50.12,50.41,49.617,49.655,-0.345,70600,{"date":1294,"open":1295,"high":1295,"low":1296,"close":1279,"change":843,"percent_change":651,"volume":1297,"transactions":9,"vwap":1279},"2026-03-12",50.4,49.98,101300,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-11",50.93,51,50.55,50.71,-1.06,-2.05,54100,{"date":1308,"open":320,"high":716,"low":1309,"close":320,"change":232,"percent_change":233,"volume":1310,"transactions":9,"vwap":320},"2026-03-10",51.535,137000,{"date":1312,"open":1313,"high":249,"low":1314,"close":380,"change":981,"percent_change":1315,"volume":1316,"transactions":9,"vwap":380},"2026-03-09",50.92,50.59,0.8,83800,{"date":1318,"open":650,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-06",51.63,51.185,51.37,-0.75,-1.44,78700,{"date":1326,"open":640,"high":1327,"low":329,"close":716,"change":598,"percent_change":1328,"volume":1329,"transactions":9,"vwap":716},"2026-03-05",52.339,-0.38,101200,{"date":1331,"open":229,"high":648,"low":1332,"close":707,"change":73,"percent_change":1019,"volume":1333,"transactions":9,"vwap":707},"2026-03-04",51.886,138900,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1109,"change":403,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1109},"2026-03-03",51.57,52.14,51.16,-0.78,108700,{"date":1342,"open":52,"high":877,"low":52,"close":706,"change":67,"percent_change":242,"volume":1343,"transactions":9,"vwap":706},"2026-03-02",46800,{"date":1345,"open":1346,"high":432,"low":1347,"close":432,"change":1348,"percent_change":865,"volume":1046,"transactions":9,"vwap":432},"2026-02-27",52.099998,52.066002,-0.14,{"date":1350,"open":491,"high":491,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-02-26",52.28,52.59,-0.425,-0.8,48200,{"date":1357,"open":1070,"high":812,"low":1070,"close":1358,"change":1282,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-02-25",53.014999,0.96,92500,{"date":1362,"open":899,"high":1363,"low":1364,"close":268,"change":1181,"percent_change":1195,"volume":1365,"transactions":9,"vwap":268},"2026-02-24",52.557,51.955,63500,{"date":1367,"open":432,"high":433,"low":1368,"close":1369,"change":1370,"percent_change":777,"volume":1371,"transactions":9,"vwap":1369},"2026-02-23",51.979,52.060001,-0.57,69800,{"date":1373,"open":288,"high":17,"low":1374,"close":1070,"change":1018,"percent_change":1375,"volume":1161,"transactions":9,"vwap":1070},"2026-02-20",52.0099983,0.65,{"date":1377,"open":828,"high":1103,"low":1378,"close":278,"change":1379,"percent_change":1063,"volume":1380,"transactions":9,"vwap":278},"2026-02-19",52.049999,-0.065,109900,{"date":1382,"open":1383,"high":700,"low":717,"close":1384,"change":1385,"percent_change":1131,"volume":1386,"transactions":9,"vwap":1384},"2026-02-18",52.34,52.355,0.205,78500,{"date":1388,"open":249,"high":1389,"low":379,"close":717,"change":280,"percent_change":53,"volume":1324,"transactions":9,"vwap":717},"2026-02-17",52.311,{"date":1391,"open":717,"high":1392,"low":1393,"close":1346,"change":232,"percent_change":233,"volume":1394,"transactions":9,"vwap":1346},"2026-02-13",52.442,51.785,100200,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-02-12",53.099998,53.134,52.029999,52.11,-0.82,-1.55,155200,{"date":1405,"open":398,"high":398,"low":842,"close":841,"change":1406,"percent_change":1407,"volume":1025,"transactions":9,"vwap":841},"2026-02-11",-0.88,-1.64,{"date":1409,"open":1410,"high":1410,"low":792,"close":1411,"change":483,"percent_change":484,"volume":1412,"transactions":9,"vwap":1411},"2026-02-10",54.15,53.81,291200,{"date":1414,"open":1415,"high":1416,"low":986,"close":1417,"change":492,"percent_change":493,"volume":1418,"transactions":9,"vwap":1417},"2026-02-09",53.67,54.095001,53.97,247100,{"date":1420,"open":473,"high":1411,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-02-06",52.97,53.72,0.99,1.88,68200,{"date":1427,"open":509,"high":1428,"low":1429,"close":419,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":419},"2026-02-05",53.16,52.549,-0.64,-1.2,59100,{"date":1434,"open":848,"high":1435,"low":473,"close":399,"change":865,"percent_change":289,"volume":1436,"transactions":9,"vwap":399},"2026-02-04",53.749,68600,{"date":1438,"open":1003,"high":1003,"low":803,"close":869,"change":343,"percent_change":1439,"volume":1440,"transactions":9,"vwap":869},"2026-02-03",-0.83,63900,{"date":1442,"open":1443,"high":1003,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-02-02",53.65,53.451,54.09,0.26,0.48,51300,{"date":1450,"open":792,"high":1451,"low":854,"close":872,"change":568,"percent_change":569,"volume":1093,"transactions":9,"vwap":872},"2026-01-30",53.94,{"date":1453,"open":1454,"high":108,"low":1455,"close":870,"change":22,"percent_change":371,"volume":1456,"transactions":9,"vwap":870},"2026-01-29",54.2,53.31,74100,{"date":1458,"open":585,"high":898,"low":987,"close":1003,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1003},"2026-01-28",0.07,0.13,52000,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":423,"percent_change":1181,"volume":1468,"transactions":9,"vwap":1467},"2026-01-27",54.02,54.165,53.92,54.12,36200,{"date":1470,"open":1471,"high":1024,"low":525,"close":1015,"change":492,"percent_change":493,"volume":1472,"transactions":9,"vwap":1015},"2026-01-26",53.76,52900,{"date":1474,"open":1005,"high":1475,"low":410,"close":914,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":914},"2026-01-23",53.73,0.022,0.04,43000,{"date":1480,"open":848,"high":782,"low":410,"close":1481,"change":1482,"percent_change":136,"volume":1483,"transactions":9,"vwap":1481},"2026-01-22",53.608,0.313,54000,{"date":1485,"open":1486,"high":863,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-01-21",53.0099983,52.735,53.295,0.585,1.11,55700,{"date":1493,"open":810,"high":401,"low":1070,"close":1090,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1090},"2026-01-20",-1.05,-1.95,98900,{"date":1498,"open":790,"high":1024,"low":1499,"close":1471,"change":1500,"percent_change":1501,"volume":1355,"transactions":9,"vwap":1471},"2026-01-16",53.671,-0.045,-0.08,{"date":1503,"open":1464,"high":1028,"low":1504,"close":1505,"change":1506,"percent_change":878,"volume":1507,"transactions":9,"vwap":1505},"2026-01-15",53.787,53.805,0.075,78300,{"date":1509,"open":1443,"high":792,"low":554,"close":1475,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1475},"2026-01-14",-1.154,-2.1,72700,{"date":1514,"open":923,"high":923,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-01-13",54.67,54.884,-0.116,-0.21,141600,{"date":1521,"open":920,"high":923,"low":1522,"close":952,"change":392,"percent_change":953,"volume":1523,"transactions":9,"vwap":952},"2026-01-12",54.665,100300,{"date":1525,"open":1515,"high":942,"low":1526,"close":960,"change":1527,"percent_change":1040,"volume":1528,"transactions":9,"vwap":960},"2026-01-09",54.538,0.28,82500,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1006,"percent_change":1006,"volume":1535,"transactions":9,"vwap":1534},"2026-01-08",54.52,54.62,54.33,54.56,56900,{"date":1537,"open":1538,"high":1539,"low":1038,"close":1534,"change":568,"percent_change":569,"volume":1540,"transactions":9,"vwap":1534},"2026-01-07",54.7,54.88,62600,{"date":1542,"open":1543,"high":920,"low":965,"close":913,"change":1544,"percent_change":1119,"volume":1545,"transactions":9,"vwap":913},"2026-01-06",54.38,0.35,85000,{"date":1547,"open":978,"high":1548,"low":978,"close":1543,"change":1544,"percent_change":1375,"volume":1365,"transactions":9,"vwap":1543},"2026-01-05",54.503,{"date":1550,"open":979,"high":979,"low":1471,"close":897,"change":1551,"percent_change":476,"volume":939,"transactions":9,"vwap":897},"2026-01-02",0.124,{"date":1553,"open":1016,"high":1016,"low":1017,"close":1554,"change":1555,"percent_change":1354,"volume":1556,"transactions":9,"vwap":1554},"2025-12-31",53.906,-0.434,28800,{"date":1558,"open":1559,"high":565,"low":1560,"close":979,"change":1006,"percent_change":1006,"volume":1561,"transactions":9,"vwap":979},"2025-12-30",54.42,54.3,37100,{"date":1563,"open":1564,"high":1565,"low":1566,"close":979,"change":598,"percent_change":333,"volume":1567,"transactions":9,"vwap":979},"2025-12-29",54.29,54.45,54.255,69700,{"date":1569,"open":922,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1477,"volume":1574,"transactions":9,"vwap":1572},"2025-12-26",54.68,54.49,54.54,0.02,24900,{"date":1576,"open":1577,"high":1578,"low":1577,"close":1531,"change":392,"percent_change":953,"volume":1579,"transactions":9,"vwap":1531},"2025-12-24",54.383,54.579,24400,{"date":1581,"open":1417,"high":1582,"low":1417,"close":1583,"change":1584,"percent_change":767,"volume":1585,"transactions":9,"vwap":1583},"2025-12-23",54.381,54.36,0.225,42400,{"date":1587,"open":987,"high":1588,"low":1417,"close":1589,"change":1590,"percent_change":201,"volume":1591,"transactions":9,"vwap":1589},"2025-12-22",54.17,54.135,0.305,35600,{"date":1593,"open":789,"high":1594,"low":789,"close":872,"change":1072,"percent_change":1595,"volume":1596,"transactions":9,"vwap":872},"2025-12-19",53.85,1.03,20100,{"date":1598,"open":409,"high":1599,"low":623,"close":409,"change":1600,"percent_change":624,"volume":1601,"transactions":9,"vwap":409},"2025-12-18",53.653,0.369,44900,{"date":1603,"open":1415,"high":1415,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2025-12-17",52.91,52.911,-0.663,-1.24,40500,{"date":1610,"open":389,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":865,"volume":1615,"transactions":9,"vwap":1613},"2025-12-16",53.677,53.226,53.574,-0.146,28600,{"date":1617,"open":1466,"high":870,"low":1618,"close":1422,"change":1077,"percent_change":568,"volume":1619,"transactions":9,"vwap":1422},"2025-12-15",53.588,51800,{"date":1621,"open":578,"high":578,"low":798,"close":1411,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1411},"2025-12-12",-0.56,-1.03,50200,{"date":1626,"open":587,"high":586,"low":1627,"close":586,"change":1460,"percent_change":423,"volume":1628,"transactions":9,"vwap":586},"2025-12-11",53.82,77700,{"date":1630,"open":991,"high":1533,"low":782,"close":1631,"change":1430,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2025-12-10",54.24,-1.17,84100,{"date":1635,"open":1539,"high":1636,"low":1637,"close":1539,"change":1638,"percent_change":242,"volume":1639,"transactions":9,"vwap":1539},"2025-12-09",55.040001,54.845,-0.054,194500,{"date":1641,"open":935,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":333,"volume":1646,"transactions":9,"vwap":1644},"2025-12-08",55.43,54.76,54.934,-0.206,121100,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":741,"percent_change":879,"volume":1491,"transactions":9,"vwap":1652},"2025-12-05",55.029999,55.284,55.0099983,55.14,{"date":1654,"open":1652,"high":1652,"low":920,"close":942,"change":908,"percent_change":1126,"volume":1655,"transactions":9,"vwap":942},"2025-12-04",60900,{"date":1657,"open":1658,"high":942,"low":1659,"close":1660,"change":1033,"percent_change":73,"volume":1661,"transactions":9,"vwap":1660},"2025-12-03",54.74,54.562,54.93,44200,{"date":1663,"open":929,"high":1664,"low":1665,"close":920,"change":1460,"percent_change":423,"volume":931,"transactions":9,"vwap":920},"2025-12-02",54.9,54.59,{"date":1667,"open":1668,"high":1669,"low":1531,"close":1532,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1532},"2025-12-01",54.58,54.86,-0.235,-0.43,47600,{"date":1674,"open":972,"high":1675,"low":972,"close":1675,"change":1676,"percent_change":1181,"volume":1677,"transactions":9,"vwap":1675},"2025-11-28",54.855,0.245,18500,{"date":1679,"open":1560,"high":1658,"low":1560,"close":1032,"change":973,"percent_change":974,"volume":1680,"transactions":9,"vwap":1032},"2025-11-26",26200,{"date":1682,"open":577,"high":1050,"low":1683,"close":577,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":577},"2025-11-25",53.391,0.49,0.91,43800,{"date":1688,"open":457,"high":1002,"low":400,"close":1471,"change":1689,"percent_change":642,"volume":1690,"transactions":9,"vwap":1471},"2025-11-24",0.847,31600,{"date":1692,"open":473,"high":1693,"low":240,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2025-11-21",53.369,52.913,0.473,0.9,35100,{"date":1699,"open":905,"high":1534,"low":714,"close":1076,"change":1401,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1076},"2025-11-20",-1.54,62300,{"date":1703,"open":1486,"high":1704,"low":473,"close":1705,"change":1033,"percent_change":1018,"volume":829,"transactions":9,"vwap":1705},"2025-11-19",53.59,53.26,{"date":1707,"open":1708,"high":622,"low":295,"close":1709,"change":1710,"percent_change":518,"volume":1711,"transactions":9,"vwap":1709},"2025-11-18",53.040001,53.080002,-0.356,39600,{"date":1713,"open":1451,"high":980,"low":1705,"close":1714,"change":1715,"percent_change":1716,"volume":1161,"transactions":9,"vwap":1714},"2025-11-17",53.436,-0.547,-1.01,{"date":1718,"open":853,"high":577,"low":1488,"close":1719,"change":1720,"percent_change":901,"volume":1721,"transactions":9,"vwap":1719},"2025-11-14",53.983,-0.037,29600,{"date":1723,"open":1724,"high":1724,"low":1017,"close":1464,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1464},"2025-11-13",54.72,-0.91,-1.66,48800,{"date":1729,"open":1730,"high":1731,"low":920,"close":1660,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1660},"2025-11-12",54.92,55.28,-0.96,-1.72,65500,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":878,"percent_change":492,"volume":1741,"transactions":9,"vwap":1740},"2025-11-11",55.69,55.93,55.5,55.89,95600,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1195,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-11-10",55.97,56,55.24,55.75,1.57,72000,{"date":1751,"open":928,"high":1752,"low":585,"close":1752,"change":1753,"percent_change":53,"volume":1754,"transactions":9,"vwap":1752},"2025-11-07",54.89,0.057,46400,{"date":1756,"open":1757,"high":1757,"low":1515,"close":1758,"change":1759,"percent_change":1760,"volume":1085,"transactions":9,"vwap":1758},"2025-11-06",55.45,54.833,-0.617,-1.11,{"date":1762,"open":1763,"high":1764,"low":945,"close":1757,"change":1765,"percent_change":973,"volume":1579,"transactions":9,"vwap":1757},"2025-11-05",55.285,55.73,0.2,{"date":1767,"open":1739,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-11-04",55.608,55.15,55.25,-0.65,-1.16,45800,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":53,"percent_change":1033,"volume":1780,"transactions":9,"vwap":1779},"2025-11-03",56.0099983,56.335,55.641,55.9,42200,{"date":1782,"open":25,"high":25,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-10-31",55.55,55.8,0.213,0.38,18100,{"date":1789,"open":1790,"high":1776,"low":1791,"close":1791,"change":1792,"percent_change":1725,"volume":1793,"transactions":9,"vwap":1791},"2025-10-30",55.96,55.587,-0.51,19200,{"date":1795,"open":1796,"high":1796,"low":1740,"close":1797,"change":1501,"percent_change":1348,"volume":1798,"transactions":9,"vwap":1797},"2025-10-29",56.43,56.097,32000,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":392,"volume":1806,"transactions":9,"vwap":1804},"2025-10-28",56.25,56.29,55.88,56.177,0.087,30100,{"date":1808,"open":1809,"high":1810,"low":1809,"close":1811,"change":821,"percent_change":1203,"volume":1812,"transactions":9,"vwap":1811},"2025-10-27",55.79,56.099998,56.09,25900,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":708,"volume":1820,"transactions":9,"vwap":1818},"2025-10-24",55.37,55.47,55.261,55.363,0.483,23000,{"date":1822,"open":966,"high":1651,"low":966,"close":1539,"change":1823,"percent_change":855,"volume":1574,"transactions":9,"vwap":1539},"2025-10-23",0.315,{"date":1825,"open":1649,"high":1649,"low":1826,"close":605,"change":527,"percent_change":1370,"volume":1241,"transactions":9,"vwap":605},"2025-10-22",54.225,{"date":1828,"open":1636,"high":1636,"low":1829,"close":1539,"change":1006,"percent_change":1006,"volume":1127,"transactions":9,"vwap":1539},"2025-10-21",54.8,{"date":1831,"open":1538,"high":936,"low":1832,"close":1539,"change":1833,"percent_change":413,"volume":1834,"transactions":9,"vwap":1539},"2025-10-20",54.66,0.574,23700,{"date":1836,"open":615,"high":1837,"low":615,"close":1838,"change":1839,"percent_change":361,"volume":1840,"transactions":9,"vwap":1838},"2025-10-17",54.4,54.306,0.268,22100,{"date":1842,"open":1832,"high":1832,"low":790,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-10-16",54.037998,-0.342,-0.63,29200,{"date":1848,"open":1045,"high":960,"low":1849,"close":1543,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1543},"2025-10-15",54.043999,0.214,0.4,14700,{"date":1854,"open":1411,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":901,"volume":1859,"transactions":9,"vwap":1857},"2025-10-14",54.421,53.43,54.166,-0.039,22800,{"date":1861,"open":1451,"high":1533,"low":1451,"close":1862,"change":1863,"percent_change":822,"volume":1864,"transactions":9,"vwap":1862},"2025-10-13",54.205,0.744,27400,{"date":1866,"open":1660,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-10-10",55.17,53.4,53.461,-1.448,-2.64,44100,{"date":1874,"open":1651,"high":1651,"low":928,"close":1875,"change":1876,"percent_change":799,"volume":1093,"transactions":9,"vwap":1875},"2025-10-09",54.909,-0.131,{"date":1878,"open":913,"high":927,"low":913,"close":1636,"change":1268,"percent_change":1607,"volume":1879,"transactions":9,"vwap":1636},"2025-10-08",63200,{"date":1881,"open":1801,"high":1801,"low":1882,"close":1764,"change":1883,"percent_change":157,"volume":1646,"transactions":9,"vwap":1764},"2025-10-07",55.62,-0.233,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":879,"volume":1891,"transactions":9,"vwap":1889},"2025-10-06",55.98,56.029999,55.781,55.963,0.153,76700,{"date":1893,"open":1894,"high":1887,"low":1895,"close":1896,"change":1897,"percent_change":740,"volume":1898,"transactions":9,"vwap":1896},"2025-10-03",55.84,55.731,55.81,0.047,21700,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-10-02",55.91,56.12,55.542,55.763,0.003,0.01,32100,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1058,"volume":1915,"transactions":9,"vwap":1913},"2025-10-01",55.4,55.77,55.27,55.76,0.237,25200,{"date":1917,"open":1770,"high":1783,"low":1769,"close":1918,"change":1785,"percent_change":1131,"volume":1806,"transactions":9,"vwap":1918},"2025-09-30",55.523,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":845,"transactions":9,"vwap":1924},"2025-09-29",55.48,55.485,55.16,55.31,0.178,0.32,{"date":1928,"open":1669,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":974,"volume":1933,"transactions":9,"vwap":1931},"2025-09-26",55.166,54.82,55.132,0.362,11200,{"date":1935,"open":1664,"high":936,"low":966,"close":1936,"change":569,"percent_change":1622,"volume":1793,"transactions":9,"vwap":1936},"2025-09-25",54.77,{"date":1938,"open":1939,"high":1940,"low":936,"close":1941,"change":483,"percent_change":998,"volume":1942,"transactions":9,"vwap":1941},"2025-09-24",55.29,55.3,55.080002,18000,{"date":1944,"open":1945,"high":1946,"low":927,"close":1746,"change":1947,"percent_change":724,"volume":1948,"transactions":9,"vwap":1746},"2025-09-23",55.59,55.6,-0.295,19800,{"date":1950,"open":935,"high":1951,"low":1769,"close":1952,"change":1953,"percent_change":1131,"volume":1954,"transactions":9,"vwap":1952},"2025-09-22",55.566,55.535,0.217,15800,{"date":1956,"open":1957,"high":1958,"low":1651,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-09-19",55.26,55.318,0.328,0.6,14300,{"date":1963,"open":1038,"high":1964,"low":1038,"close":942,"change":1965,"percent_change":1447,"volume":1966,"transactions":9,"vwap":942},"2025-09-18",55.19,0.265,33600,{"date":1968,"open":913,"high":1969,"low":586,"close":1970,"change":1971,"percent_change":67,"volume":1972,"transactions":9,"vwap":1970},"2025-09-17",54.954,54.725,-0.025,27700,{"date":1974,"open":952,"high":952,"low":920,"close":920,"change":242,"percent_change":442,"volume":1975,"transactions":9,"vwap":920},"2025-09-16",12300,{"date":1977,"open":1978,"high":1539,"low":1978,"close":958,"change":476,"percent_change":767,"volume":1979,"transactions":9,"vwap":958},"2025-09-15",54.71,33100,{"date":1981,"open":1534,"high":1982,"low":1534,"close":1532,"change":907,"percent_change":280,"volume":1983,"transactions":9,"vwap":1532},"2025-09-12",54.735,42600,{"date":1985,"open":959,"high":1986,"low":575,"close":1665,"change":1131,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1665},"2025-09-11",54.669,0.72,50900,{"date":1990,"open":604,"high":604,"low":1445,"close":1454,"change":1991,"percent_change":1700,"volume":1672,"transactions":9,"vwap":1454},"2025-09-10",-0.85,{"date":1993,"open":952,"high":1769,"low":920,"close":950,"change":878,"percent_change":492,"volume":1994,"transactions":9,"vwap":950},"2025-09-09",120700,{"date":1996,"open":1664,"high":1997,"low":1936,"close":1998,"change":833,"percent_change":117,"volume":1999,"transactions":9,"vwap":1998},"2025-09-08",54.97,54.91,59400,{"date":2001,"open":1770,"high":1770,"low":2002,"close":1658,"change":483,"percent_change":998,"volume":2003,"transactions":9,"vwap":1658},"2025-09-05",54.405,21000,{"date":2005,"open":1038,"high":1664,"low":2006,"close":1664,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1664},"2025-09-04",54.392,0.474,0.87,33800,{"date":2011,"open":1560,"high":972,"low":980,"close":2012,"change":2013,"percent_change":1040,"volume":2014,"transactions":9,"vwap":2012},"2025-09-03",54.426,0.277,16300,{"date":2016,"open":870,"high":978,"low":524,"close":2017,"change":2018,"percent_change":1430,"volume":2019,"transactions":9,"vwap":2017},"2025-09-02",54.149,-0.347,43400,{"date":2021,"open":1730,"high":1730,"low":1016,"close":2022,"change":2023,"percent_change":2024,"volume":1127,"transactions":9,"vwap":2022},"2025-08-29",54.496,-0.424,-0.77,{"date":2026,"open":1532,"high":2027,"low":2028,"close":1730,"change":2029,"percent_change":973,"volume":2030,"transactions":9,"vwap":1730},"2025-08-28",54.94,54.599,0.196,23500,{"date":2032,"open":1515,"high":1658,"low":576,"close":2033,"change":2034,"percent_change":953,"volume":1864,"transactions":9,"vwap":2033},"2025-08-27",54.724,0.157,{"date":2036,"open":1560,"high":922,"low":1560,"close":2037,"change":2038,"percent_change":1851,"volume":2039,"transactions":9,"vwap":2037},"2025-08-26",54.567,0.215,15300,{"date":2041,"open":604,"high":922,"low":1533,"close":2042,"change":2043,"percent_change":371,"volume":2044,"transactions":9,"vwap":2042},"2025-08-25",54.352,-0.192,15700,{"date":2046,"open":594,"high":1532,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-08-22",53.908,54.544,0.834,1.55,15400,{"date":2053,"open":872,"high":991,"low":1704,"close":848,"change":784,"percent_change":785,"volume":2054,"transactions":9,"vwap":848},"2025-08-21",24100,{"date":2056,"open":985,"high":985,"low":854,"close":1417,"change":2057,"percent_change":598,"volume":2058,"transactions":9,"vwap":1417},"2025-08-20",-0.107,17100,{"date":2060,"open":1016,"high":957,"low":897,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-08-19",54.077,-0.301,-0.55,9100,{"date":2066,"open":1016,"high":1045,"low":2067,"close":2068,"change":2069,"percent_change":-6,"volume":1864,"transactions":9,"vwap":2068},"2025-08-18",54.27,54.378,-0.002,{"date":2071,"open":912,"high":912,"low":1543,"close":1543,"change":190,"percent_change":799,"volume":2072,"transactions":9,"vwap":1543},"2025-08-15",9200,{"date":2074,"open":565,"high":2075,"low":980,"close":1039,"change":2076,"percent_change":538,"volume":2077,"transactions":9,"vwap":1039},"2025-08-14",54.588,-0.031,38000,{"date":2079,"open":922,"high":922,"low":1560,"close":2080,"change":2081,"percent_change":855,"volume":2082,"transactions":9,"vwap":2080},"2025-08-13",54.541,0.316,17500,{"date":2084,"open":870,"high":1560,"low":1015,"close":1826,"change":2085,"percent_change":175,"volume":2086,"transactions":9,"vwap":1826},"2025-08-12",0.539,38400,{"date":2088,"open":545,"high":2089,"low":2090,"close":2090,"change":568,"percent_change":2091,"volume":1677,"transactions":9,"vwap":2090},"2025-08-11",53.986,53.686,-0.32,{"date":2093,"open":987,"high":987,"low":789,"close":2094,"change":1819,"percent_change":1696,"volume":2058,"transactions":9,"vwap":2094},"2025-08-08",53.856,{"date":2096,"open":848,"high":2097,"low":803,"close":2098,"change":2099,"percent_change":342,"volume":2100,"transactions":9,"vwap":2098},"2025-08-07",53.797,53.373,-0.122,46500,{"date":2102,"open":409,"high":1005,"low":805,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-08-06",53.495,-0.605,-1.12,44300,{"date":2108,"open":578,"high":1038,"low":2109,"close":905,"change":2110,"percent_change":403,"volume":2111,"transactions":9,"vwap":905},"2025-08-05",54.0099983,-0.224,92700,{"date":2113,"open":2114,"high":979,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-08-04",53.96,54.324,0.764,1.43,55200,{"date":2120,"open":1410,"high":1410,"low":853,"close":864,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":864},"2025-08-01",-0.943,-1.73,47200,{"date":2125,"open":1784,"high":1784,"low":979,"close":1548,"change":2126,"percent_change":597,"volume":2127,"transactions":9,"vwap":1548},"2025-07-31",-0.059,40200,{"date":2129,"open":1936,"high":1930,"low":2130,"close":1659,"change":1876,"percent_change":799,"volume":2131,"transactions":9,"vwap":1659},"2025-07-30",54.372,26400,{"date":2133,"open":1649,"high":1649,"low":1532,"close":2134,"change":1098,"percent_change":2091,"volume":2135,"transactions":9,"vwap":2134},"2025-07-29",54.693,10600,{"date":2137,"open":1930,"high":936,"low":1936,"close":949,"change":232,"percent_change":233,"volume":1127,"transactions":9,"vwap":949},"2025-07-28",{"date":2139,"open":1936,"high":1752,"low":1515,"close":1539,"change":741,"percent_change":879,"volume":2140,"transactions":9,"vwap":1539},"2025-07-25",11600,{"date":2142,"open":1538,"high":2143,"low":1531,"close":913,"change":2144,"percent_change":1786,"volume":2145,"transactions":9,"vwap":913},"2025-07-24",54.745,0.207,15600,{"date":2147,"open":957,"high":2148,"low":577,"close":2149,"change":2150,"percent_change":548,"volume":2054,"transactions":9,"vwap":2149},"2025-07-23",54.559,54.523,0.366,{"date":2152,"open":2153,"high":594,"low":1417,"close":2154,"change":2155,"percent_change":766,"volume":2156,"transactions":9,"vwap":2154},"2025-07-22",54.060001,54.157,0.117,11700,{"date":2158,"open":567,"high":1543,"low":2109,"close":2159,"change":2160,"percent_change":1459,"volume":2161,"transactions":9,"vwap":2159},"2025-07-21",54.040001,0.038,34500,{"date":2163,"open":980,"high":980,"low":2164,"close":2165,"change":2166,"percent_change":1348,"volume":2167,"transactions":9,"vwap":2165},"2025-07-18",53.93,54.0019989,-0.078,6900,{"date":2169,"open":534,"high":587,"low":534,"close":2170,"change":200,"percent_change":412,"volume":2171,"transactions":9,"vwap":2170},"2025-07-17",54.080002,14800,{"date":2173,"open":1471,"high":792,"low":615,"close":1002,"change":741,"percent_change":1527,"volume":2174,"transactions":9,"vwap":1002},"2025-07-16",19700,{"date":2176,"open":2114,"high":2114,"low":914,"close":914,"change":2177,"percent_change":442,"volume":2178,"transactions":9,"vwap":914},"2025-07-15",-0.098,16000,{"date":2180,"open":848,"high":2164,"low":2181,"close":2182,"change":2183,"percent_change":233,"volume":2184,"transactions":9,"vwap":2182},"2025-07-14",53.471,53.728,-0.011,19300,{"date":2186,"open":792,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-07-11",53.896,53.594,53.739,-0.281,-0.52,17300,{"date":2194,"open":792,"high":2153,"low":986,"close":1464,"change":2195,"percent_change":1072,"volume":2196,"transactions":9,"vwap":1464},"2025-07-10",0.295,31900,{"date":2198,"open":798,"high":792,"low":615,"close":2199,"change":2200,"percent_change":2201,"volume":1219,"transactions":9,"vwap":2199},"2025-07-09",53.725,-0.696,-1.28,{"date":2203,"open":1665,"high":1032,"low":979,"close":1855,"change":2204,"percent_change":1573,"volume":1053,"transactions":9,"vwap":1855},"2025-07-08",0.012,{"date":2206,"open":1571,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-07-07",54.81,54.229,54.409,-0.416,-0.76,41300,{"date":2214,"open":2215,"high":929,"low":1533,"close":951,"change":1684,"percent_change":1696,"volume":2216,"transactions":9,"vwap":951},"2025-07-03",54.63,15200,{"date":2218,"open":1559,"high":1559,"low":1024,"close":2219,"change":833,"percent_change":117,"volume":2220,"transactions":9,"vwap":2219},"2025-07-02",54.335,9500,{"date":2222,"open":1588,"high":1454,"low":2223,"close":1465,"change":2224,"percent_change":190,"volume":2072,"transactions":9,"vwap":1465},"2025-07-01",54.032001,-0.071,{"date":2226,"open":1631,"high":2067,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-06-30",53.973,54.236,0.406,0.75,7500,{"date":2233,"open":872,"high":2170,"low":789,"close":872,"change":1527,"percent_change":793,"volume":2234,"transactions":9,"vwap":872},"2025-06-27",9600,{"date":2236,"open":544,"high":2237,"low":554,"close":986,"change":2238,"percent_change":150,"volume":1954,"transactions":9,"vwap":986},"2025-06-26",53.636,0.388,{"date":2240,"open":451,"high":2241,"low":509,"close":2242,"change":2243,"percent_change":538,"volume":2244,"transactions":9,"vwap":2242},"2025-06-25",53.42,53.162,-0.034,12500,{"date":2246,"open":473,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":2251,"volume":1961,"transactions":9,"vwap":2249},"2025-06-24",53.22,52.985,53.196,0.656,1.25,{"date":2253,"open":2254,"high":633,"low":1108,"close":633,"change":361,"percent_change":1359,"volume":2255,"transactions":9,"vwap":633},"2025-06-23",52.23,10900,{"date":2257,"open":700,"high":700,"low":776,"close":776,"change":597,"percent_change":1518,"volume":2258,"transactions":9,"vwap":776},"2025-06-20",13900,{"date":2260,"open":2261,"high":421,"low":1337,"close":717,"change":2262,"percent_change":998,"volume":2263,"transactions":9,"vwap":717},"2025-06-18",52.185,-0.15,22500,{"date":2265,"open":899,"high":633,"low":640,"close":828,"change":343,"percent_change":1991,"volume":2266,"transactions":9,"vwap":828},"2025-06-17",22000,{"date":2268,"open":706,"high":431,"low":706,"close":430,"change":624,"percent_change":2269,"volume":2270,"transactions":9,"vwap":430},"2025-06-16",1.34,7300,{"date":2272,"open":267,"high":1103,"low":1378,"close":1378,"change":2273,"percent_change":2274,"volume":1820,"transactions":9,"vwap":1378},"2025-06-13",-0.694,-1.32,{"date":2276,"open":296,"high":2277,"low":2278,"close":2279,"change":833,"percent_change":1926,"volume":2280,"transactions":9,"vwap":2279},"2025-06-12",52.84,52.472,52.744,9000,{"date":2282,"open":188,"high":1486,"low":432,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-06-11",52.574,-1.186,-2.21,14600,{"date":2288,"open":997,"high":1471,"low":813,"close":1471,"change":117,"percent_change":855,"volume":2289,"transactions":9,"vwap":1471},"2025-06-10",42700,{"date":2291,"open":615,"high":525,"low":853,"close":410,"change":280,"percent_change":672,"volume":2292,"transactions":9,"vwap":410},"2025-06-09",40900,{"date":2294,"open":554,"high":985,"low":2247,"close":1868,"change":961,"percent_change":175,"volume":2295,"transactions":9,"vwap":1868},"2025-06-06",42500,{"date":2297,"open":870,"high":870,"low":304,"close":819,"change":484,"percent_change":1622,"volume":2298,"transactions":9,"vwap":819},"2025-06-05",39500,{"date":2300,"open":2301,"high":1705,"low":400,"close":2302,"change":2303,"percent_change":878,"volume":2064,"transactions":9,"vwap":2302},"2025-06-04",53.173,53.17,0.076,{"date":2305,"open":1089,"high":2302,"low":1089,"close":2306,"change":2307,"percent_change":272,"volume":2308,"transactions":9,"vwap":2306},"2025-06-03",53.094002,0.234,8400,{"date":2310,"open":1351,"high":21,"low":723,"close":21,"change":2311,"percent_change":361,"volume":2312,"transactions":9,"vwap":21},"2025-06-02",0.261,5800,{"date":2314,"open":648,"high":433,"low":52,"close":2315,"change":2183,"percent_change":233,"volume":2316,"transactions":9,"vwap":2315},"2025-05-30",52.599,11800,{"date":2318,"open":1604,"high":1604,"low":667,"close":286,"change":1033,"percent_change":1018,"volume":2286,"transactions":9,"vwap":286},"2025-05-29",{"date":2320,"open":2321,"high":884,"low":217,"close":667,"change":784,"percent_change":500,"volume":2322,"transactions":9,"vwap":667},"2025-05-28",52.74,6400,{"date":2324,"open":208,"high":209,"low":208,"close":209,"change":323,"percent_change":2325,"volume":2326,"transactions":9,"vwap":209},"2025-05-27",2.03,8100,{"date":2328,"open":2329,"high":2330,"low":2331,"close":379,"change":998,"percent_change":1622,"volume":2332,"transactions":9,"vwap":379},"2025-05-23",51.36,51.79,51.355,6000,{"date":2334,"open":1124,"high":717,"low":228,"close":228,"change":1501,"percent_change":2262,"volume":2335,"transactions":9,"vwap":228},"2025-05-22",4200,{"date":2337,"open":268,"high":739,"low":231,"close":1374,"change":1991,"percent_change":381,"volume":2338,"transactions":9,"vwap":1374},"2025-05-21",14000,{"date":2340,"open":473,"high":473,"low":1070,"close":21,"change":402,"percent_change":403,"volume":2231,"transactions":9,"vwap":21},"2025-05-20",{"date":2342,"open":20,"high":832,"low":207,"close":1709,"change":672,"percent_change":833,"volume":2343,"transactions":9,"vwap":1709},"2025-05-19",20800,{"date":2345,"open":700,"high":199,"low":296,"close":199,"change":2346,"percent_change":1696,"volume":2347,"transactions":9,"vwap":199},"2025-05-16",0.471,16400,{"date":2349,"open":278,"high":1352,"low":288,"close":2350,"change":2351,"percent_change":1131,"volume":2352,"transactions":9,"vwap":2350},"2025-05-15",52.519,0.206,12200,{"date":2354,"open":240,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":672,"volume":2359,"transactions":9,"vwap":2357},"2025-05-14",52.38,52.2,52.313,0.046,8800,{"date":2361,"open":52,"high":631,"low":52,"close":2362,"change":2363,"percent_change":641,"volume":2064,"transactions":9,"vwap":2362},"2025-05-13",52.267,0.427,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2367,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2367},"2025-05-12",51.54,51.84,51.4,1.614,3.21,36500,{"date":2373,"open":2374,"high":2374,"low":2375,"close":2376,"change":2377,"percent_change":1518,"volume":2378,"transactions":9,"vwap":2376},"2025-05-09",50.53,50.106,50.226,-0.104,9900,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2381,"change":1527,"percent_change":412,"volume":2384,"transactions":9,"vwap":2381},"2025-05-08",50.33,50.7,50.02,12400,{"date":2386,"open":2387,"high":2388,"low":1251,"close":2388,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2388},"2025-05-07",49.75,50.049999,-0.72,-1.42,14900,{"date":2393,"open":2394,"high":2395,"low":2374,"close":2396,"change":443,"percent_change":518,"volume":2397,"transactions":9,"vwap":2396},"2025-05-06",50.75,51.029999,50.77,38500,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":1328,"percent_change":96,"volume":1948,"transactions":9,"vwap":2403},"2025-05-05",51.17,51.41,50.97,51.11,{"date":2405,"open":2406,"high":312,"low":2407,"close":2408,"change":2409,"percent_change":306,"volume":2316,"transactions":9,"vwap":2408},"2025-05-02",51.181,51.14,51.49,0.84,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2414,"change":2415,"percent_change":1040,"volume":2416,"transactions":9,"vwap":2414},"2025-05-01",50.76,51.122,50.65,0.255,5900,{"date":2418,"open":1279,"high":2419,"low":2420,"close":2419,"change":2421,"percent_change":661,"volume":2422,"transactions":9,"vwap":2419},"2025-04-30",50.395,49.274,0.105,7200,{"date":2424,"open":2425,"high":1152,"low":1158,"close":2426,"change":2038,"percent_change":1058,"volume":2427,"transactions":9,"vwap":2426},"2025-04-29",49.965,50.29,21500,{"date":181,"open":2429,"high":2430,"low":2431,"close":2432,"change":2421,"percent_change":661,"volume":2433,"transactions":9,"vwap":2432},49.97,50.087002,49.62,50.075001,6600]