[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MAGS":3,"homepage-market-summary":29,"stock-historical-MAGS":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MAGS","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Roundhill Magnificent Seven ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.3281,0.976179,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":19,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},73.5,72.67,73.82,72.6,72.59,0.91,1.25,3337899.595444,55.084999,3861156.412222048,98.3,875,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":19,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},43.633,3354710,1224469259.467734,67.69,"2025-04-23",[182,185,195,205,215,225,236,246,256,267,277,288,299,310,321,332,341,351,362,372,382,392,402,413,424,435,443,452,463,474,484,494,505,516,526,536,546,555,566,576,586,595,605,615,624,634,645,656,667,675,685,694,705,716,726,734,745,756,764,774,785,790,799,806,812,820,827,836,843,852,859,868,876,883,891,900,908,914,922,929,936,945,952,957,966,975,982,989,997,1004,1013,1020,1025,1031,1038,1045,1052,1060,1069,1076,1082,1086,1092,1100,1106,1112,1118,1125,1132,1138,1146,1151,1158,1167,1176,1184,1189,1196,1204,1212,1220,1229,1237,1244,1251,1260,1269,1278,1287,1296,1304,1310,1319,1327,1336,1343,1351,1358,1365,1372,1379,1388,1397,1404,1410,1417,1425,1432,1440,1447,1455,1463,1470,1476,1483,1489,1495,1502,1509,1516,1523,1532,1541,1549,1556,1563,1572,1580,1587,1595,1602,1607,1612,1620,1624,1630,1637,1646,1653,1660,1669,1675,1681,1689,1696,1703,1708,1715,1723,1729,1733,1737,1745,1750,1756,1765,1770,1777,1784,1791,1796,1800,1805,1810,1815,1820,1824,1831,1837,1842,1847,1854,1859,1862,1866,1871,1878,1883,1889,1895,1903,1908,1914,1922,1927,1930,1937,1942,1948,1953,1958,1963,1970,1976,1980,1987,1995,2002,2007,2013,2019,2026,2033,2040,2045,2049,2057,2065,2072,2076,2081,2087,2094,2098,2104,2110,2115,2120,2124,2129,2134,2139,2146,2150,2156,2163,2169,2175,2179,2184,2189,2195,2201,2206,2213,2220,2227,2233,2239,2245,2251,2258,2264,2270,2277,2283,2288,2294,2301,2307,2314,2319,2325,2332,2340,2347,2356,2362,2368,2376,2381,2387,2394,2402,2408,2414,2420,2426,2433,2440,2445,2452,2459,2465,2472,2479,2486,2493,2501,2507,2514,2521,2527,2533,2541,2548,2555,2563,2570,2578,2584,2589,2593,2600,2607,2615,2621,2626,2633,2640,2645,2652,2659,2667,2674,2681,2688,2696,2701,2708,2716,2724,2732,2739,2746,2753,2760,2766,2773,2781,2789,2796,2803,2811,2819],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},28209,73.4219,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",72.43,73.045,72.35,1.15,1.61,3823571.188333,33424,72.6434,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",72.22,71.235,71.44,-0.25,-0.35,3896528.581543,44536,71.5924,{"date":206,"open":207,"high":208,"low":199,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",71.58,72.51,71.69,0.3,0.42,3744349.378193,32131,72.1395,{"date":216,"open":217,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",71.76,71,71.39,-0.13,-0.18,6201135.293965,39697,71.3071,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-28",72.2,72.275,71.425,71.52,-1.12,-1.54,3944174.007296,34722,71.7252,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":51,"volume":243,"transactions":244,"vwap":245},"2026-09-25",72.52,72.76,72.035,72.64,0.13,2695996.109107,24507,72.5434,{"date":247,"open":248,"high":249,"low":250,"close":208,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",71.51,72.66,71.5,0.43,0.6,4799446.170063,38134,72.3055,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",72.79,72.94,71.92,72.08,-0.49,-0.68,3672174.784631,37615,72.2953,{"date":268,"open":269,"high":270,"low":271,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-22",72.8,73.46,72.57,-0.4,-0.55,6762123.667046,46787,72.9742,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-21",71.08,73.18,71.03,72.97,2.51,3.56,10233254.099124,67725,72.3346,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-18",71.13,71.25,70.285,70.46,-0.32,-0.45,3446098.406942,33310,70.6382,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-17",70.6,70.8499,70.06,70.78,1.26,1.81,4269756.107938,38683,70.5337,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-16",69.98,70.2,69.105,69.52,-0.08,-0.11,2896349.187268,27338,69.7942,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-15",69.8,70.25,69.4135,69.6,-0.5,-0.71,4498810.425828,36922,69.6692,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":70,"percent_change":210,"volume":338,"transactions":339,"vwap":340},"2026-09-14",69.68,70.505,69.42,70.1,3197105.92142,29162,70.0144,{"date":342,"open":343,"high":344,"low":326,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-11",69.71,70.32,69.89,0.71,1.03,4346592.699637,30251,70.0495,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-10",68.88,69.395,68.7,69.18,-0.14,-0.2,2492289.612528,26647,69.1071,{"date":363,"open":336,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-09",69.43,69.02,69.32,0.25,0.36,2398436.25607,23838,69.2349,{"date":373,"open":374,"high":375,"low":353,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-08",69.34,69.45,69.07,-0.37,-0.53,3264229.638635,37960,69.1395,{"date":383,"open":313,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-04",70.33,69.205,69.44,-0.99,-1.41,3835034.928825,33791,69.5357,{"date":393,"open":315,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",70.8,69.465,70.43,1.67,2.43,5888331.927129,47830,70.4677,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-02",68.28,68.995,68.19,68.76,0.53,0.78,1969333.124179,23733,68.7528,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-01",67.68,68.61,67.37,68.23,-0.51,-0.74,2653720.592667,29077,68.1918,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-31",68.67,68.91,68.405,68.74,-0.33,-0.48,2003782.890295,23745,68.6321,{"date":436,"open":437,"high":323,"low":437,"close":376,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-28",68.66,0.47,0.69,4305530.572704,41214,69.1733,{"date":444,"open":445,"high":355,"low":446,"close":447,"change":347,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-27",68,67.59,68.6,1.52,2790437.288801,26674,68.2936,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-26",67.72,67.81,67.28,67.57,-0.04,-0.06,1935780.783334,22522,67.5601,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-25",67.41,67.8,67.24,67.61,0.41,0.61,1547404.778212,20860,67.4968,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":316,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-24",67.23,67.65,66.925,67.2,-0.12,1852116.256334,23456,67.3641,{"date":485,"open":486,"high":487,"low":488,"close":456,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-21",67.1,67.6195,66.84,0.39,0.58,2047851.825139,20494,67.31,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-20",67.26,67.5,66.785,66.89,-0.77,-1.14,1798274.271568,23129,67.074,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-19",66.92,67.95,66.7,67.66,0.92,1.38,2571001.133348,24942,67.4237,{"date":517,"open":488,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-18",67.16,66.55,66.74,-0.61,-0.91,3078307.796824,33085,66.9187,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":522,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-17",68.3,68.39,67.19,67.35,-1.33,3515212.156614,33693,67.5252,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":140,"volume":543,"transactions":544,"vwap":545},"2026-08-14",68.5,68.92,68.25,68.26,-0.23,2149767.519289,23374,68.4794,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":409,"percent_change":190,"volume":552,"transactions":553,"vwap":554},"2026-08-13",67.87,68.56,67.82,68.49,2446234.249541,25692,68.328,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-12",68.64,68.695,67.575,67.71,-0.73,-1.07,3318913.264338,31964,67.8838,{"date":567,"open":356,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-11",69.29,68.33,68.44,-0.6,-0.87,2203540.659436,21785,68.7069,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":357,"volume":583,"transactions":584,"vwap":585},"2026-08-10",69.01,69.485,68.79,69.04,-0.1,2455397.515781,25551,69.0784,{"date":587,"open":588,"high":315,"low":589,"close":590,"change":100,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-07",68.57,68.53,69.14,0.82,3587095.039608,31869,69.0902,{"date":596,"open":551,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-06",69.13,68.29,68.58,0.16,0.23,3620614.91637,42046,68.649,{"date":606,"open":607,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-05",69.61,68.0851,68.42,-0.54,-0.78,3388595.971568,45327,68.7425,{"date":616,"open":617,"high":618,"low":617,"close":619,"change":490,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-04",67.74,69.2076,68.96,0.85,9311926.566999,69289,68.754,{"date":625,"open":520,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-03",68.73,66.66,68.38,2.42,3.67,10126909.766412,95805,68.2467,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-31",64.6,66.16,64.34,65.96,2.04,3.19,4629200.850664,50697,65.3483,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-30",63.03,64.1,62.87,63.92,1.36,2.17,3422480.113486,38589,63.6838,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-29",63.26,64.075,62.43,62.56,-0.88,-1.39,3666470.66016,40015,63.1093,{"date":668,"open":658,"high":669,"low":670,"close":126,"change":251,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-28",63.695,62.745,0.68,3086443.29278,33602,63.3373,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":357,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-27",63.95,64.085,62.96,63.01,-0.22,4880166.271618,47531,63.4398,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":316,"percent_change":220,"volume":691,"transactions":692,"vwap":693},"2026-07-24",63.47,63.715,63.1,63.15,4705672.845619,44647,63.3413,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-23",64.2,64.2441,62.78,63.23,-3.07,-4.63,7860422.427704,66326,63.3863,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-22",66.95,67.05,66.2,66.3,-0.65,-0.97,2261982.081453,25334,66.4203,{"date":717,"open":718,"high":719,"low":720,"close":707,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-21",67,67.22,66.78,0.02,0.03,2245218.99207,30218,67.0351,{"date":727,"open":479,"high":728,"low":729,"close":730,"change":721,"percent_change":722,"volume":731,"transactions":732,"vwap":733},"2026-07-20",67.43,66.805,66.93,2977439.018299,39089,67.0901,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-17",66.61,67.27,66.33,66.91,-1.21,-1.78,6322575.164097,58661,66.821,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-16",68.9,69.09,67.75,68.12,-0.9,-1.3,5637405.261759,57132,68.5603,{"date":757,"open":758,"high":365,"low":758,"close":365,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-15",67.76,1.58,2.34,7210007.138579,54323,68.6742,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":156,"volume":771,"transactions":772,"vwap":773},"2026-07-14",66.79,67.5565,66.5,67.44,0.45,2939077.630154,32258,67.1482,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":783,"vwap":784},"2026-07-13",67.4,67.84,66.86,66.99,-0.69,-1.02,3331060.792966,36043,67.2871,{"date":786,"open":776,"high":787,"low":788,"close":415,"change":511,"percent_change":512,"volume":789,"transactions":9,"vwap":415},"2026-07-10",67.784,66.9,6420900,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-09",64.98,66.81,64.66,66.76,0.97,1.47,4602200,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":295,"percent_change":263,"volume":805,"transactions":9,"vwap":804},"2026-07-08",65.85,66.014999,65.2,65.79,3485000,{"date":807,"open":808,"high":520,"low":809,"close":810,"change":458,"percent_change":459,"volume":811,"transactions":9,"vwap":810},"2026-07-07",66.56,66.052002,66.24,3636300,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":306,"volume":819,"transactions":9,"vwap":817},"2026-07-06",65.36,66.415,64.88,66.28,1.18,3554500,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":420,"percent_change":231,"volume":826,"transactions":9,"vwap":825},"2026-07-02",65.7,66.099998,64.76,65.099998,10040000,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-01",65.32,66.37,64.71,65.84,1.54,2.4,7560000,{"date":837,"open":126,"high":838,"low":839,"close":840,"change":409,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-06-30",64.459,63.33,64.3,1.23,4457800,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-29",62.5,63.62,62.44,63.52,1.92,3.12,9406200,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":408,"percent_change":44,"volume":858,"transactions":9,"vwap":857},"2026-06-26",60.8,62.255,60.72,61.6,6474100,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-25",62.15,62.19,60.885,61.07,-1.61,-2.57,10178900,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":561,"volume":875,"transactions":9,"vwap":873},"2026-06-24",63.21,63.98,62.58,62.68,-0.46,2840300,{"date":877,"open":878,"high":879,"low":880,"close":880,"change":662,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-23",63.36,64.010002,63.14,-1.37,4928100,{"date":884,"open":885,"high":886,"low":887,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-22",64.85,65.43,64.019997,-1.42,-2.17,4334900,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-18",65.080002,65.68,64.225,65.44,0.9,1.39,5512800,{"date":901,"open":902,"high":709,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-17",66.080002,64.375,64.54,-1.88,-2.83,5358600,{"date":909,"open":710,"high":795,"low":910,"close":911,"change":358,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-06-16",66.12,66.42,-0.3,2812200,{"date":915,"open":916,"high":917,"low":916,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-15",66.055,66.915,66.62,1.71,2.63,3352600,{"date":923,"open":924,"high":924,"low":925,"close":926,"change":927,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-06-12",65.3,64.040001,64.91,0,4674500,{"date":930,"open":931,"high":932,"low":933,"close":926,"change":439,"percent_change":934,"volume":935,"transactions":9,"vwap":926},"2026-06-11",64.36,64.99,63.32,1.07,5677400,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-10",65.17,65.605,64.15,64.22,-1.44,-2.19,3654000,{"date":946,"open":499,"high":947,"low":948,"close":949,"change":572,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-06-09",67.225,64.45,65.66,-1.31,3969100,{"date":953,"open":499,"high":518,"low":954,"close":955,"change":721,"percent_change":722,"volume":956,"transactions":9,"vwap":955},"2026-06-08",66.46,66.53,1721700,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-05",68.63,69.059998,66.281,66.51,-2.61,-3.78,4710500,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-04",68.59,69.325,68.52,69.12,0.7,1.02,2561600,{"date":976,"open":977,"high":568,"low":978,"close":609,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":609},"2026-06-03",68.965,68.050003,-0.75,-1.08,12230600,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":780,"percent_change":387,"volume":988,"transactions":9,"vwap":987},"2026-06-02",69.36,69.92,68.84,69.17,2921200,{"date":990,"open":991,"high":992,"low":993,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-01",70.57,70.61,69.86,-0.85,-1.2,4412700,{"date":998,"open":999,"high":1000,"low":384,"close":1001,"change":1002,"percent_change":542,"volume":1003,"transactions":9,"vwap":1001},"2026-05-29",70.69,71.010002,70.71,-0.16,3638200,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-28",70.19,70.887,70.029999,70.87,0.54,0.77,2361700,{"date":1014,"open":1015,"high":1016,"low":1017,"close":384,"change":972,"percent_change":1018,"volume":1019,"transactions":9,"vwap":384},"2026-05-27",69.63,70.34,69.51,1.01,1670700,{"date":1021,"open":326,"high":1022,"low":356,"close":1015,"change":1023,"percent_change":489,"volume":1024,"transactions":9,"vwap":1015},"2026-05-26",69.85,0.27,2285600,{"date":1026,"open":1027,"high":1028,"low":1029,"close":984,"change":357,"percent_change":358,"volume":1030,"transactions":9,"vwap":984},"2026-05-22",69.76,69.971,69.28,2651500,{"date":1032,"open":568,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-05-21",69.93,68.72,69.5,0.01,1657900,{"date":1039,"open":416,"high":1040,"low":1041,"close":1040,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1040},"2026-05-20",69.49,68.47,0.96,1.4,2156900,{"date":1046,"open":1047,"high":1048,"low":750,"close":589,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":589},"2026-05-19",69.15,69.22,-0.93,-1.34,2830900,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":610,"volume":1059,"transactions":9,"vwap":1057},"2026-05-18",69.82,70.27,68.99,69.46,-0.38,2735100,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-15",70.019997,70.655,69.48,69.84,-1.1,-1.55,3598400,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":469,"percent_change":490,"volume":1075,"transactions":9,"vwap":1074},"2026-05-14",70.72,71.16,70.37,70.94,3301900,{"date":1077,"open":1048,"high":1078,"low":353,"close":1079,"change":1080,"percent_change":640,"volume":1081,"transactions":9,"vwap":1079},"2026-05-13",70.77,70.53,1.41,2272500,{"date":1083,"open":597,"high":1057,"low":1084,"close":971,"change":294,"percent_change":874,"volume":1085,"transactions":9,"vwap":971},"2026-05-12",68.35,2326700,{"date":1087,"open":1088,"high":1022,"low":1089,"close":386,"change":221,"percent_change":1090,"volume":1091,"transactions":9,"vwap":386},"2026-05-11",68.87,68.75,-0.26,2421800,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":105,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-05-08",69.099998,69.83,69.080002,69.62,1.06,2557100,{"date":1101,"open":1102,"high":1040,"low":1103,"close":1104,"change":251,"percent_change":120,"volume":1105,"transactions":9,"vwap":1104},"2026-05-07",68.98,68.69,68.89,2925700,{"date":1107,"open":479,"high":589,"low":718,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-06",68.46,1.35,2.01,3410400,{"date":1113,"open":1114,"high":454,"low":788,"close":1115,"change":1116,"percent_change":70,"volume":1117,"transactions":9,"vwap":1115},"2026-05-05",67.36,67.11,0.14,2632900,{"date":1119,"open":507,"high":467,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-04",66.38,66.97,0.1,0.15,2916300,{"date":1126,"open":1127,"high":1128,"low":962,"close":1129,"change":120,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-05-01",66.68,67.47,66.87,0.95,3618900,{"date":1133,"open":1134,"high":1135,"low":1136,"close":810,"change":140,"percent_change":419,"volume":1137,"transactions":9,"vwap":810},"2026-04-30",66.705,66.82,64.89,6117600,{"date":1139,"open":768,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-29",67.035004,66.17,66.58,-0.28,-0.42,3757100,{"date":1147,"open":519,"high":1148,"low":1149,"close":778,"change":681,"percent_change":430,"volume":1150,"transactions":9,"vwap":778},"2026-04-28",67.059998,66.29,2965200,{"date":1152,"open":1153,"high":1154,"low":823,"close":1155,"change":1156,"percent_change":1011,"volume":1157,"transactions":9,"vwap":1155},"2026-04-27",66.345,67.18,67.080002,0.51,2937400,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-24",65.6,66.72,65.34,66.57,1.24,1.9,4347200,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-23",65.78,66.084999,64.73,65.33,-1.11,-1.67,4083100,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1179,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1179},"2026-04-22",65.83,66.44,65.52,1.13,1.73,2623600,{"date":1185,"open":1186,"high":1141,"low":938,"close":1187,"change":295,"percent_change":263,"volume":1188,"transactions":9,"vwap":1187},"2026-04-21",66.13,65.31,3784300,{"date":1190,"open":823,"high":1191,"low":1192,"close":1193,"change":780,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-04-20",66.26,65.205,65.76,-1.04,3105400,{"date":1197,"open":1198,"high":793,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-17",66.059998,65.82,66.45,1.14,1.75,5607100,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1187,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1187},"2026-04-16",65.53,65.56,64.565,0.05,0.08,3491500,{"date":1213,"open":1214,"high":1187,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-15",63.87,63.78,65.26,1.65,2.59,5520800,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-14",62.36,63.75,62.3,63.61,1.85,3,9009800,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1018,"volume":1236,"transactions":9,"vwap":1234},"2026-04-13",61.060001,61.79,60.73,61.76,0.62,3225500,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":211,"percent_change":439,"volume":1243,"transactions":9,"vwap":1242},"2026-04-10",60.92,61.37,60.84,61.14,3815000,{"date":1245,"open":1246,"high":1247,"low":1248,"close":856,"change":897,"percent_change":1249,"volume":1250,"transactions":9,"vwap":856},"2026-04-09",60.075001,60.857,59.57,1.5,3117300,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-08",60.68,60.83,59.445,59.82,1.53,2.62,4177200,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-07",57.98,58.32,56.98,58.29,-0.09,-0.15,2841700,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-06",58.4,58.76,58.02,58.38,0.11,0.19,2114100,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-02",57.42,58.53,57.18,58.27,-0.41,-0.7,5314900,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-01",58.5,59.125,58.235,58.68,0.74,1.28,5859500,{"date":1297,"open":1298,"high":1299,"low":1298,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-31",56.21,58.11,57.94,2.55,4.6,7517700,{"date":1305,"open":1306,"high":1307,"low":25,"close":1308,"change":459,"percent_change":317,"volume":1309,"transactions":9,"vwap":1308},"2026-03-30",56.07,56.09,55.39,3883000,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-27",56.65,56.66,55.36,55.45,-1.58,-2.77,4448100,{"date":1320,"open":1321,"high":1322,"low":1264,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-26",58.355,58.525,57.029999,-1.92,-3.26,3306600,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-25",59.32,59.68,58.765,58.95,0.44,0.75,3314300,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":500,"percent_change":752,"volume":1342,"transactions":9,"vwap":1341},"2026-03-24",58.99,59.049999,58.42,58.51,3549800,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":22,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-03-23",59.23,59.85,59.029999,59.28,1.56,5909800,{"date":1352,"open":1348,"high":1353,"low":1300,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-20",59.39,58.37,-1.18,-1.98,4986500,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":711,"percent_change":980,"volume":1364,"transactions":9,"vwap":1363},"2026-03-19",59.6,59.84,59.25,59.55,4310000,{"date":1366,"open":854,"high":1367,"low":1368,"close":1369,"change":1049,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-03-18",61.135,60.11,60.2,-1.52,2826300,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":367,"percent_change":469,"volume":1378,"transactions":9,"vwap":1377},"2026-03-17",60.99,61.35,60.81,61.13,2836000,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-16",60.6,61.28,60.52,60.88,0.94,1.57,2295900,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-13",61.12,61.219,59.86,59.94,-1.01,-1.66,4167200,{"date":1398,"open":1399,"high":1400,"low":1254,"close":1401,"change":995,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-03-12",61.65,61.77,60.95,-1.93,4039500,{"date":1405,"open":1406,"high":698,"low":1407,"close":861,"change":1408,"percent_change":368,"volume":1409,"transactions":9,"vwap":861},"2026-03-11",62,61.78,0.22,2347800,{"date":1411,"open":1232,"high":1412,"low":1413,"close":1414,"change":70,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-03-10",62.335,61.575,61.93,0.34,3614700,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":105,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-03-09",60.21,61.825,59.93,61.72,1.2,5625200,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1374,"change":1430,"percent_change":905,"volume":1431,"transactions":9,"vwap":1374},"2026-03-06",61.39,61.665,60.86,-1.17,5879900,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":317,"volume":1439,"transactions":9,"vwap":1437},"2026-03-05",61.86,62.32,61.41,62.16,-0.07,4736000,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1385,"percent_change":1257,"volume":1446,"transactions":9,"vwap":1445},"2026-03-04",61.56,62.47,61.44,62.23,3953100,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":294,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-03-03",60.5,61.48,60.16,61.29,-0.52,7548500,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":211,"volume":1462,"transactions":9,"vwap":1460},"2026-03-02",60.3,61.92,60.15,61.61,0.26,7871800,{"date":1464,"open":1465,"high":1407,"low":1466,"close":1375,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1375},"2026-02-27",61.4,61.040001,-0.92,-1.48,3993300,{"date":1471,"open":690,"high":1472,"low":1407,"close":1473,"change":1474,"percent_change":1316,"volume":1475,"transactions":9,"vwap":1473},"2026-02-26",63.192,62.27,-1,3781800,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1042,"percent_change":833,"volume":1482,"transactions":9,"vwap":1481},"2026-02-25",62.62,63.299,62.61,63.27,3039400,{"date":1484,"open":1442,"high":1485,"low":1486,"close":1487,"change":346,"percent_change":190,"volume":1488,"transactions":9,"vwap":1487},"2026-02-24",62.395,61.21,62.31,2724300,{"date":1490,"open":1491,"high":872,"low":1492,"close":857,"change":1474,"percent_change":1493,"volume":1494,"transactions":9,"vwap":857},"2026-02-23",62.38,61.325,-1.6,3038100,{"date":1496,"open":1497,"high":1498,"low":1242,"close":1499,"change":1018,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-02-20",61.33,62.73,62.6,1.64,6855400,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":582,"percent_change":1002,"volume":1508,"transactions":9,"vwap":1507},"2026-02-19",61.36,61.945,61.185,61.59,2994900,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":211,"percent_change":439,"volume":1515,"transactions":9,"vwap":1514},"2026-02-18",61.395,62.095001,61.27,61.69,4029500,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1513,"change":1521,"percent_change":166,"volume":1522,"transactions":9,"vwap":1513},"2026-02-17",60.74,61.555,60.13,0.12,5627200,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-02-13",61.675,61.772,60.89,61.15,-0.58,-0.94,9088000,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-02-12",63.43,63.5,61.55,61.73,-1.46,-2.31,4917700,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":521,"volume":1548,"transactions":9,"vwap":1546},"2026-02-11",64,64.23,62.94,63.19,-0.39,2744100,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1090,"percent_change":1284,"volume":1555,"transactions":9,"vwap":1554},"2026-02-10",64.029999,64.099998,63.475,63.58,2701100,{"date":1557,"open":1558,"high":1559,"low":873,"close":1560,"change":105,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2026-02-09",63.029999,64.195,63.84,1.16,4383500,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-02-06",62.33,63.38,62.029999,63.11,0.29,0.46,7610200,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1356,"volume":1579,"transactions":9,"vwap":1577},"2026-02-05",62.81,63.405,62.0099983,62.82,-1.27,5836100,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":387,"percent_change":1370,"volume":1586,"transactions":9,"vwap":1585},"2026-02-04",65.21,65.35,63.48,64.089996,5078700,{"date":1588,"open":1589,"high":1590,"low":1591,"close":893,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":893},"2026-02-03",66.32,66.382,64.57,-1.075,-1.62,2910300,{"date":1596,"open":1597,"high":808,"low":1598,"close":1599,"change":1600,"percent_change":1036,"volume":1601,"transactions":9,"vwap":1599},"2026-02-02",65.64,65.57,66.155,0.005,1774300,{"date":1603,"open":709,"high":520,"low":1604,"close":1605,"change":542,"percent_change":201,"volume":1606,"transactions":9,"vwap":1605},"2026-01-30",65.895,66.15,3066400,{"date":1608,"open":1609,"high":1610,"low":926,"close":1120,"change":1002,"percent_change":86,"volume":1611,"transactions":9,"vwap":1120},"2026-01-29",67.010002,67.087997,4762900,{"date":1613,"open":1614,"high":1121,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-01-28",66.8,66.22,66.54,-0.01,-0.02,2358400,{"date":1621,"open":1622,"high":1161,"low":1186,"close":519,"change":120,"percent_change":1042,"volume":1623,"transactions":9,"vwap":519},"2026-01-27",66.325,2797000,{"date":1625,"open":894,"high":1626,"low":1627,"close":1628,"change":210,"percent_change":1570,"volume":1629,"transactions":9,"vwap":1628},"2026-01-26",66.27,65.59,65.92,1846400,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":439,"percent_change":1098,"volume":1636,"transactions":9,"vwap":1635},"2026-01-23",65.055,65.975,64.94,65.62,4558800,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-01-22",64.37,65.050003,64.11,64.93,1.29,2.03,3619300,{"date":1647,"open":1648,"high":696,"low":1649,"close":1650,"change":972,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2026-01-21",63.080002,62.71,63.64,1.11,4688700,{"date":1654,"open":1655,"high":1656,"low":698,"close":1545,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1545},"2026-01-20",63.59,63.845,-1.96,-3.02,5516700,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-01-16",65.24,65.565,64.83,64.9,-0.19,-0.29,1967800,{"date":1670,"open":1206,"high":1160,"low":1671,"close":1672,"change":1275,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2026-01-15",64.92,65.089996,0.17,2737400,{"date":1676,"open":1677,"high":1677,"low":1678,"close":792,"change":1394,"percent_change":1679,"volume":1680,"transactions":9,"vwap":792},"2026-01-14",65.55,64.63,-1.53,3820400,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":295,"volume":1688,"transactions":9,"vwap":1686},"2026-01-13",66.35,66.48,65.63,65.99,-0.295,2183800,{"date":1690,"open":1691,"high":1692,"low":1691,"close":1693,"change":1694,"percent_change":220,"volume":1695,"transactions":9,"vwap":1693},"2026-01-12",65.91,66.645,66.285,-0.085,2844300,{"date":1697,"open":1698,"high":1699,"low":1700,"close":830,"change":1701,"percent_change":1293,"volume":1702,"transactions":9,"vwap":830},"2026-01-09",65.8,66.439,65.48,0.49,3696100,{"date":1704,"open":1705,"high":1628,"low":1216,"close":1705,"change":1618,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2026-01-08",65.88,-0.03,11603500,{"date":1709,"open":1710,"high":1711,"low":1160,"close":1712,"change":367,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2026-01-07",65.74,66.485,65.9,0.38,2041200,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":86,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2026-01-06",65.89,66.029999,65.325,65.65,-0.36,4034300,{"date":1724,"open":832,"high":1725,"low":1726,"close":1717,"change":1010,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1717},"2026-01-05",66.328,65.67,0.83,2331600,{"date":1730,"open":768,"high":779,"low":1731,"close":1583,"change":521,"percent_change":1467,"volume":1732,"transactions":9,"vwap":1583},"2026-01-02",65.030998,2986900,{"date":1734,"open":1735,"high":1616,"low":639,"close":639,"change":295,"percent_change":263,"volume":1736,"transactions":9,"vwap":639},"2025-12-31",66.52,1593400,{"date":1738,"open":1739,"high":1740,"low":1589,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2025-12-30",66.4,66.695,66.41,-1.05,-1.56,1192400,{"date":1746,"open":728,"high":468,"low":1747,"close":1748,"change":378,"percent_change":611,"volume":1749,"transactions":9,"vwap":1748},"2025-12-29",67.25,67.46,1536300,{"date":1751,"open":1752,"high":1108,"low":1753,"close":1754,"change":221,"percent_change":1090,"volume":1755,"transactions":9,"vwap":1754},"2025-12-26",68.22,67.965,67.99,1220400,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2025-12-24",68.089996,68.21,67.845,68.17,0.04,0.06,1043600,{"date":1766,"open":417,"high":1761,"low":417,"close":1767,"change":1768,"percent_change":1130,"volume":1769,"transactions":9,"vwap":1767},"2025-12-23",68.13,0.64,1593300,{"date":1771,"open":468,"high":1772,"low":530,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2025-12-22",67.7,67.49,0.37,0.55,2263700,{"date":1778,"open":788,"high":1779,"low":1780,"close":1781,"change":408,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-12-19",67.135,66.65,67.12,0.8,2794500,{"date":1785,"open":1786,"high":1787,"low":1199,"close":1788,"change":1294,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-12-18",66.25,67.07,66.59,1.96,1944500,{"date":1792,"open":1135,"high":1135,"low":1793,"close":1187,"change":1794,"percent_change":889,"volume":1795,"transactions":9,"vwap":1187},"2025-12-17",65.301,-1.45,2875200,{"date":1797,"open":1712,"high":730,"low":1798,"close":795,"change":408,"percent_change":1782,"volume":1799,"transactions":9,"vwap":795},"2025-12-16",65.75,3139800,{"date":1801,"open":795,"high":1802,"low":1691,"close":1803,"change":1210,"percent_change":1521,"volume":1804,"transactions":9,"vwap":1803},"2025-12-15",66.852,66.23,1764700,{"date":1806,"open":918,"high":1807,"low":1677,"close":1605,"change":610,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1605},"2025-12-12",67.040001,-0.81,4401100,{"date":1811,"open":793,"high":1812,"low":823,"close":1813,"change":327,"percent_change":420,"volume":1814,"transactions":9,"vwap":1813},"2025-12-11",66.845,66.69,2454800,{"date":1816,"open":1817,"high":1818,"low":1127,"close":530,"change":722,"percent_change":1762,"volume":1819,"transactions":9,"vwap":530},"2025-12-10",66.955,67.39,2408200,{"date":1821,"open":1135,"high":417,"low":1822,"close":518,"change":1116,"percent_change":70,"volume":1823,"transactions":9,"vwap":518},"2025-12-09",66.655,1311300,{"date":1825,"open":1826,"high":1827,"low":1161,"close":1828,"change":571,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-12-08",67.38,67.53,67.019997,-0.89,1747400,{"date":1832,"open":1833,"high":1834,"low":476,"close":1835,"change":1569,"percent_change":251,"volume":1836,"transactions":9,"vwap":1835},"2025-12-05",67.485,67.77,67.62,3122300,{"date":1838,"open":560,"high":758,"low":766,"close":1839,"change":1840,"percent_change":1701,"volume":1841,"transactions":9,"vwap":1839},"2025-12-04",67.33,0.33,1961900,{"date":1843,"open":520,"high":1844,"low":1845,"close":718,"change":927,"percent_change":927,"volume":1846,"transactions":9,"vwap":718},"2025-12-03",67.275,66.612,1999900,{"date":1848,"open":1849,"high":776,"low":1850,"close":718,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":718},"2025-12-02",66.96,66.542,0.32,0.48,2311900,{"date":1855,"open":1856,"high":1135,"low":1857,"close":1127,"change":316,"percent_change":480,"volume":1858,"transactions":9,"vwap":1127},"2025-12-01",66.195,66.07,1869400,{"date":1860,"open":768,"high":720,"low":817,"close":795,"change":770,"percent_change":671,"volume":1861,"transactions":9,"vwap":795},"2025-11-28",3062500,{"date":1863,"open":1684,"high":1163,"low":1691,"close":1864,"change":1569,"percent_change":1333,"volume":1865,"transactions":9,"vwap":1864},"2025-11-26",66.31,2250800,{"date":1867,"open":1677,"high":1186,"low":1868,"close":1869,"change":438,"percent_change":110,"volume":1870,"transactions":9,"vwap":1869},"2025-11-25",64.74,66.019997,3189000,{"date":1872,"open":1873,"high":1874,"low":1544,"close":1677,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1677},"2025-11-24",64.33,65.72,2.09,3.29,4466000,{"date":1879,"open":699,"high":840,"low":1222,"close":1880,"change":1881,"percent_change":1727,"volume":1882,"transactions":9,"vwap":1880},"2025-11-21",63.46,0.52,5799200,{"date":1884,"open":804,"high":1885,"low":1886,"close":1545,"change":231,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1545},"2025-11-20",66.11,62.825,-1.75,7474100,{"date":1890,"open":1891,"high":1136,"low":1892,"close":1893,"change":1881,"percent_change":591,"volume":1894,"transactions":9,"vwap":1893},"2025-11-19",63.77,63.51,64.059998,3342500,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":740,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-11-18",64.12,64.53,62.93,63.54,-1.87,7007200,{"date":1904,"open":831,"high":1160,"low":1905,"close":1906,"change":357,"percent_change":681,"volume":1907,"transactions":9,"vwap":1906},"2025-11-17",64.24,64.75,4302800,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1136,"change":130,"percent_change":1116,"volume":1913,"transactions":9,"vwap":1136},"2025-11-14",63.65,65.437,63.31,4734700,{"date":1915,"open":1686,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-11-13",66.042,64.47,64.8,-1.7,-2.56,4905800,{"date":1923,"open":1924,"high":446,"low":1925,"close":768,"change":500,"percent_change":501,"volume":1926,"transactions":9,"vwap":768},"2025-11-12",67.56,66.025002,2456500,{"date":1928,"open":1828,"high":531,"low":918,"close":737,"change":358,"percent_change":912,"volume":1929,"transactions":9,"vwap":737},"2025-11-11",1939900,{"date":1931,"open":488,"high":1932,"low":1933,"close":1128,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1128},"2025-11-10",67.565,66.71,1.82,2.77,4023300,{"date":1938,"open":1726,"high":822,"low":1939,"close":1720,"change":610,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1720},"2025-11-07",64.44,-0.82,6349600,{"date":1943,"open":1924,"high":1924,"low":1628,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-11-06",66.19,-1.4,-2.07,3675400,{"date":1949,"open":496,"high":1950,"low":1135,"close":446,"change":1156,"percent_change":1951,"volume":1952,"transactions":9,"vwap":446},"2025-11-05",68.019997,0.76,3710400,{"date":1954,"open":417,"high":978,"low":1807,"close":1155,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1155},"2025-11-04",-1.57,-2.29,3370000,{"date":1959,"open":407,"high":1960,"low":589,"close":1961,"change":439,"percent_change":973,"volume":1962,"transactions":9,"vwap":1961},"2025-11-03",69.089996,68.65,3535300,{"date":1964,"open":1965,"high":1965,"low":1966,"close":1967,"change":1018,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-10-31",68.97,67.555,67.96,1.51,7300700,{"date":1971,"open":1972,"high":1972,"low":707,"close":707,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":707},"2025-10-30",68.099998,-2.11,-3.06,5163500,{"date":1977,"open":1978,"high":590,"low":598,"close":960,"change":439,"percent_change":1018,"volume":1979,"transactions":9,"vwap":960},"2025-10-29",69.019997,4947800,{"date":1981,"open":1982,"high":959,"low":454,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-10-28",68.07,68.37,0.89,1.32,3457800,{"date":1988,"open":778,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-10-27",67.58,66.775,67.48,1.62,2.46,3741600,{"date":1996,"open":894,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":1951,"volume":2001,"transactions":9,"vwap":1999},"2025-10-24",65.98,65.58,65.86,0.5,3612600,{"date":2003,"open":636,"high":2004,"low":2005,"close":814,"change":2000,"percent_change":1011,"volume":2006,"transactions":9,"vwap":814},"2025-10-23",65.485,64.32,2714500,{"date":2008,"open":2009,"high":2010,"low":887,"close":2011,"change":912,"percent_change":874,"volume":2012,"transactions":9,"vwap":2011},"2025-10-22",65.25,65.4,64.86,3797400,{"date":2014,"open":1162,"high":2015,"low":2016,"close":2017,"change":220,"percent_change":358,"volume":2018,"transactions":9,"vwap":2017},"2025-10-21",65.41,64.905,65.16,2595800,{"date":2020,"open":831,"high":2021,"low":2022,"close":2023,"change":1042,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-10-20",65.375,64.61,65.29,1.49,2491700,{"date":2027,"open":2028,"high":2029,"low":2030,"close":1873,"change":37,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1873},"2025-10-17",63.425,64.436,63.22,1.04,3785800,{"date":2034,"open":1552,"high":2035,"low":2036,"close":2037,"change":1143,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-10-16",64.595,63.09,63.67,-0.44,2432100,{"date":2041,"open":2042,"high":2043,"low":1568,"close":677,"change":1852,"percent_change":1951,"volume":2044,"transactions":9,"vwap":677},"2025-10-15",64.18,64.4,1982100,{"date":2046,"open":1912,"high":2047,"low":1499,"close":687,"change":500,"percent_change":995,"volume":2048,"transactions":9,"vwap":687},"2025-10-14",64.050003,2332100,{"date":2050,"open":2051,"high":2052,"low":2053,"close":1905,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1905},"2025-10-13",63.81,64.297,63.445,1.45,2.31,2545600,{"date":2058,"open":2059,"high":1160,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-10-10",65.265,62.75,62.79,-2.49,-3.81,5894000,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":130,"percent_change":1116,"volume":2071,"transactions":9,"vwap":2070},"2025-10-09",65.19,65.296,64.655,65.28,1674700,{"date":2073,"open":1918,"high":2070,"low":2074,"close":2067,"change":1775,"percent_change":620,"volume":2075,"transactions":9,"vwap":2067},"2025-10-08",64.59,1851300,{"date":2077,"open":2009,"high":2015,"low":1898,"close":2078,"change":2079,"percent_change":1066,"volume":2080,"transactions":9,"vwap":2078},"2025-10-07",64.64,-0.72,2069300,{"date":2082,"open":1678,"high":886,"low":2083,"close":814,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":814},"2025-10-06",64.28,0.93,1.44,2285200,{"date":2088,"open":2089,"high":1216,"low":1585,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-10-03",65.12,64.43,-0.56,-0.86,3514800,{"date":2095,"open":822,"high":822,"low":2096,"close":932,"change":681,"percent_change":140,"volume":2097,"transactions":9,"vwap":932},"2025-10-02",64.882,1876800,{"date":2099,"open":2100,"high":2101,"low":2102,"close":1582,"change":115,"percent_change":1010,"volume":2103,"transactions":9,"vwap":1582},"2025-10-01",64.39,65.39,64.29,2028700,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2011,"change":1210,"percent_change":1521,"volume":2109,"transactions":9,"vwap":2011},"2025-09-30",64.67,64.925,64.147,1630500,{"date":2111,"open":2112,"high":1216,"low":904,"close":2113,"change":1840,"percent_change":1156,"volume":2114,"transactions":9,"vwap":2113},"2025-09-29",64.84,64.78,2050000,{"date":2116,"open":1905,"high":2117,"low":2118,"close":948,"change":115,"percent_change":1775,"volume":2119,"transactions":9,"vwap":948},"2025-09-26",64.577,63.72,2904900,{"date":2121,"open":1552,"high":2090,"low":1892,"close":1552,"change":610,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1552},"2025-09-25",-0.84,3056700,{"date":2125,"open":1642,"high":932,"low":2126,"close":2078,"change":2127,"percent_change":1275,"volume":2128,"transactions":9,"vwap":2078},"2025-09-24",64.17,0.07,1859600,{"date":2130,"open":2131,"high":2131,"low":2132,"close":1591,"change":1394,"percent_change":232,"volume":2133,"transactions":9,"vwap":1591},"2025-09-23",65.73,64.445,2660400,{"date":2135,"open":2136,"high":894,"low":2137,"close":1998,"change":438,"percent_change":110,"volume":2138,"transactions":9,"vwap":1998},"2025-09-22",65.18,65.125,2472800,{"date":2140,"open":2141,"high":2089,"low":2142,"close":2143,"change":2144,"percent_change":305,"volume":2145,"transactions":9,"vwap":2143},"2025-09-19",64.77,64.665,65.11,0.81,3035900,{"date":2147,"open":1678,"high":1171,"low":2148,"close":840,"change":1408,"percent_change":1415,"volume":2149,"transactions":9,"vwap":840},"2025-09-18",64.26,7644700,{"date":2151,"open":941,"high":2152,"low":2153,"close":2154,"change":140,"percent_change":378,"volume":2155,"transactions":9,"vwap":2154},"2025-09-17",64.31,63.35,64.080002,2617000,{"date":2157,"open":2158,"high":904,"low":2159,"close":2160,"change":2161,"percent_change":1333,"volume":2162,"transactions":9,"vwap":2160},"2025-09-16",64.325,64.14,64.42,0.28,2077700,{"date":2164,"open":2165,"high":2100,"low":2166,"close":2159,"change":2167,"percent_change":849,"volume":2168,"transactions":9,"vwap":2159},"2025-09-15",63.8,63.667,1.21,2399000,{"date":2170,"open":2171,"high":2172,"low":2173,"close":1899,"change":2084,"percent_change":1249,"volume":2174,"transactions":9,"vwap":1899},"2025-09-12",62.12,62.97,61.97,3034500,{"date":2176,"open":1399,"high":2177,"low":1382,"close":1406,"change":470,"percent_change":125,"volume":2178,"transactions":9,"vwap":1406},"2025-09-11",62.068001,1657500,{"date":2180,"open":2181,"high":2181,"low":2182,"close":1427,"change":430,"percent_change":378,"volume":2183,"transactions":9,"vwap":1427},"2025-09-10",62.11,61.22,2829500,{"date":2185,"open":2186,"high":1234,"low":2187,"close":1422,"change":770,"percent_change":105,"volume":2188,"transactions":9,"vwap":1422},"2025-09-09",61.45,61.16,2197200,{"date":2190,"open":2191,"high":2192,"low":2193,"close":1513,"change":1763,"percent_change":1122,"volume":2194,"transactions":9,"vwap":1513},"2025-09-08",61.54,61.859,61.19,1187900,{"date":2196,"open":2197,"high":2198,"low":2199,"close":1486,"change":480,"percent_change":358,"volume":2200,"transactions":9,"vwap":1486},"2025-09-05",61.5,61.71,60.69,3600400,{"date":2202,"open":854,"high":1504,"low":2203,"close":1497,"change":1011,"percent_change":2204,"volume":2205,"transactions":9,"vwap":1497},"2025-09-04",60.54,1.27,2706400,{"date":2207,"open":2208,"high":1233,"low":2209,"close":2210,"change":2054,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-09-03",60.31,60.040001,60.56,2.45,2141600,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":263,"percent_change":501,"volume":2219,"transactions":9,"vwap":2218},"2025-09-02",58.66,59.21,58.312,59.11,2232400,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2122,"percent_change":663,"volume":2226,"transactions":9,"vwap":2225},"2025-08-29",60.395,60.43,59.61,59.79,2137100,{"date":2228,"open":2229,"high":2230,"low":1368,"close":2231,"change":1569,"percent_change":1852,"volume":2232,"transactions":9,"vwap":2231},"2025-08-28",60.35,60.75,60.63,1548600,{"date":2234,"open":2235,"high":1449,"low":2236,"close":2237,"change":1762,"percent_change":2127,"volume":2238,"transactions":9,"vwap":2237},"2025-08-27",60.24,60.055,60.34,1851800,{"date":2240,"open":2241,"high":2242,"low":2243,"close":1457,"change":166,"percent_change":1840,"volume":2244,"transactions":9,"vwap":1457},"2025-08-26",59.945,60.335,59.69,1044900,{"date":2246,"open":2247,"high":2223,"low":2248,"close":2249,"change":1569,"percent_change":1852,"volume":2250,"transactions":9,"vwap":2249},"2025-08-25",59.78,59.56,60.099998,1798900,{"date":2252,"open":2253,"high":2254,"low":1263,"close":2255,"change":2256,"percent_change":2211,"volume":2257,"transactions":9,"vwap":2255},"2025-08-22",58.57,59.96,59.81,1.43,3550900,{"date":2259,"open":2260,"high":2261,"low":2262,"close":1274,"change":912,"percent_change":419,"volume":2263,"transactions":9,"vwap":1274},"2025-08-21",58.48,58.78,58.145,1404500,{"date":2265,"open":2266,"high":2216,"low":2267,"close":1292,"change":2268,"percent_change":1173,"volume":2269,"transactions":9,"vwap":1292},"2025-08-20",59.12,57.83,-0.66,2882700,{"date":2271,"open":2272,"high":1457,"low":2273,"close":2274,"change":2275,"percent_change":1593,"volume":2276,"transactions":9,"vwap":2274},"2025-08-19",60.275,59.231,59.34,-0.98,1865500,{"date":2278,"open":1457,"high":2279,"low":2280,"close":2281,"change":1002,"percent_change":1090,"volume":2282,"transactions":9,"vwap":2281},"2025-08-18",60.45,60.049999,60.32,1148800,{"date":2284,"open":2285,"high":2285,"low":2229,"close":2286,"change":1002,"percent_change":1090,"volume":2287,"transactions":9,"vwap":2286},"2025-08-15",60.9,60.48,2283400,{"date":2289,"open":2237,"high":2290,"low":2291,"close":2292,"change":1023,"percent_change":770,"volume":2293,"transactions":9,"vwap":2292},"2025-08-14",60.82,60.28,60.64,1529200,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":358,"percent_change":430,"volume":2300,"transactions":9,"vwap":2299},"2025-08-13",60.76,60.96,60.19,60.37,1865000,{"date":2302,"open":1457,"high":2231,"low":2303,"close":2304,"change":156,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2304},"2025-08-12",59.74,60.57,1.12,1965100,{"date":2308,"open":1421,"high":2309,"low":2310,"close":2311,"change":1706,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-08-11",60.405,59.687,59.9,-0.05,2016500,{"date":2315,"open":2266,"high":2316,"low":2317,"close":1421,"change":796,"percent_change":1217,"volume":2318,"transactions":9,"vwap":1421},"2025-08-08",59.95,59.040001,3590600,{"date":2320,"open":2321,"high":2322,"low":2260,"close":2323,"change":1408,"percent_change":1774,"volume":2324,"transactions":9,"vwap":2323},"2025-08-07",59.13,59.41,58.96,2273200,{"date":2326,"open":2327,"high":2328,"low":2327,"close":2329,"change":190,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2329},"2025-08-06",57.67,58.77,58.74,2,1941900,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":610,"volume":2339,"transactions":9,"vwap":2337},"2025-08-05",57.97,58.309,57.565,57.59,-0.31,1370200,{"date":2341,"open":2342,"high":2334,"low":2343,"close":2344,"change":149,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2344},"2025-08-04",57.38,57.29,57.9,2.06,2590700,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2352},"2025-08-01",57.46,57.84,56.5,56.73,-1.86,-3.17,4934800,{"date":2357,"open":2358,"high":2358,"low":1271,"close":2359,"change":1011,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2359},"2025-07-31",59.77,58.59,1.33,2961800,{"date":2363,"open":1262,"high":2364,"low":2365,"close":2366,"change":1209,"percent_change":130,"volume":2367,"transactions":9,"vwap":2366},"2025-07-30",58.029999,57.39,57.82,1505400,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":420,"volume":2375,"transactions":9,"vwap":2373},"2025-07-29",58.36,58.46,57.76,57.77,-0.43,1248200,{"date":2377,"open":2378,"high":2379,"low":2344,"close":2379,"change":1333,"percent_change":1951,"volume":2380,"transactions":9,"vwap":2379},"2025-07-28",57.96,58.2,940700,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2372,"change":1569,"percent_change":2000,"volume":2386,"transactions":9,"vwap":2372},"2025-07-25",57.55,58.09,57.508,1774500,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":1267,"percent_change":1090,"volume":2393,"transactions":9,"vwap":2392},"2025-07-24",57.6,57.7,57.24,57.47,1201800,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":601,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2399},"2025-07-23",57.5,57.66,57.242,57.62,0.4,1474200,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2365,"change":681,"percent_change":1058,"volume":2407,"transactions":9,"vwap":2365},"2025-07-22",57.73,57.79,56.74,1753500,{"date":2409,"open":2410,"high":2411,"low":2410,"close":2412,"change":211,"percent_change":105,"volume":2413,"transactions":9,"vwap":2412},"2025-07-21",57.3,57.8,57.61,1337600,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2417,"change":2400,"percent_change":972,"volume":2419,"transactions":9,"vwap":2417},"2025-07-18",57.07,57.19,56.77,2258900,{"date":2421,"open":2352,"high":2422,"low":2423,"close":2424,"change":1673,"percent_change":210,"volume":2425,"transactions":9,"vwap":2424},"2025-07-17",56.925,56.52,56.79,1045500,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":1116,"percent_change":367,"volume":2432,"transactions":9,"vwap":2431},"2025-07-16",56.615,56.76,56.141,56.62,1626100,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":1023,"percent_change":1852,"volume":2439,"transactions":9,"vwap":2438},"2025-07-15",56.87,56.89,56.455,56.48,1896600,{"date":2441,"open":2442,"high":2423,"low":2443,"close":1298,"change":1706,"percent_change":2312,"volume":2444,"transactions":9,"vwap":1298},"2025-07-14",56.32,55.92,1842500,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":367,"percent_change":770,"volume":2451,"transactions":9,"vwap":2450},"2025-07-11",55.71,56.37,55.62,56.24,1874500,{"date":2453,"open":2454,"high":2455,"low":1308,"close":2456,"change":1840,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2456},"2025-07-10",55.74,56.049999,55.99,0.59,1229900,{"date":2460,"open":2461,"high":2462,"low":2461,"close":2463,"change":1768,"percent_change":1561,"volume":2464,"transactions":9,"vwap":2463},"2025-07-09",55.16,55.91,55.66,1474300,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":458,"percent_change":1438,"volume":2471,"transactions":9,"vwap":2470},"2025-07-08",55.28,55.369,54.872,55.02,1084800,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":572,"percent_change":1743,"volume":2478,"transactions":9,"vwap":2477},"2025-07-07",55.18,55.43,54.845,55.060001,1888000,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":2000,"percent_change":897,"volume":2485,"transactions":9,"vwap":2484},"2025-07-03",55.77,56,55.6,55.93,1128200,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2475,"change":1782,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2475},"2025-07-02",54.88,55.46,54.73,1.46,1490600,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":2122,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2498},"2025-07-01",55,55.258,54.39,54.63,-1.51,2445600,{"date":2502,"open":2503,"high":2503,"low":2504,"close":2505,"change":317,"percent_change":358,"volume":2506,"transactions":9,"vwap":2505},"2025-06-30",55.9,55.205,55.47,1772500,{"date":2508,"open":2509,"high":2449,"low":2510,"close":2511,"change":2512,"percent_change":2031,"volume":2513,"transactions":9,"vwap":2511},"2025-06-27",55.22,54.77,55.58,0.57,2918500,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":1156,"percent_change":1385,"volume":2520,"transactions":9,"vwap":2519},"2025-06-26",54.75,55.2,54.451,55.0099983,3875400,{"date":2522,"open":2523,"high":2510,"low":2524,"close":2525,"change":166,"percent_change":1774,"volume":2526,"transactions":9,"vwap":2525},"2025-06-25",54.62,54.22,54.5,1767800,{"date":2528,"open":2529,"high":2529,"low":2530,"close":2531,"change":489,"percent_change":110,"volume":2532,"transactions":9,"vwap":2531},"2025-06-24",54.53,54.080002,54.3,1624900,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":58,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2538},"2025-06-23",52.99,54,52.77,53.91,1.99,2293700,{"date":2542,"open":2543,"high":2536,"low":2544,"close":2545,"change":1529,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2545},"2025-06-20",53.8,52.772,52.86,-1.09,2004700,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":130,"percent_change":1673,"volume":2554,"transactions":9,"vwap":2553},"2025-06-18",53.4,53.905,53.27,53.44,1251300,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":2268,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2560},"2025-06-17",53.7,53.84,53.28,53.35,-1.22,1286800,{"date":2564,"open":2565,"high":2530,"low":2566,"close":2567,"change":2568,"percent_change":1992,"volume":2569,"transactions":9,"vwap":2567},"2025-06-16",53.64,53.5,54.0099983,0.86,1432700,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":1721,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2575},"2025-06-13",52.9,53.69,52.745,53.15,-0.67,3264700,{"date":2579,"open":2580,"high":2581,"low":2580,"close":2582,"change":1706,"percent_change":459,"volume":2583,"transactions":9,"vwap":2582},"2025-06-12",53.25,53.75,53.51,2048100,{"date":2585,"open":2586,"high":2497,"low":2560,"close":2587,"change":874,"percent_change":994,"volume":2588,"transactions":9,"vwap":2587},"2025-06-11",54.36,53.54,2079000,{"date":2590,"open":2591,"high":2536,"low":2559,"close":2536,"change":105,"percent_change":71,"volume":2592,"transactions":9,"vwap":2536},"2025-06-10",53.49,2324700,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2552,"change":2512,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2552},"2025-06-09",52.68,53.335,52.57,1.08,1844800,{"date":2601,"open":2597,"high":2602,"low":2603,"close":2604,"change":1201,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2604},"2025-06-06",52.98,52.54,52.7,2.21,2788800,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":663,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2612},"2025-06-05",52.94,53.19,51.24,51.56,-2.63,3873700,{"date":2616,"open":2617,"high":2618,"low":2603,"close":2619,"change":130,"percent_change":1673,"volume":2620,"transactions":9,"vwap":2619},"2025-06-04",53.02,53.14,52.95,1303700,{"date":2622,"open":2623,"high":2560,"low":2624,"close":2545,"change":242,"percent_change":367,"volume":2625,"transactions":9,"vwap":2545},"2025-06-03",52.8,52.56,1905400,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":1713,"percent_change":105,"volume":2632,"transactions":9,"vwap":2631},"2025-06-02",52.0099983,52.76,51.92,52.73,2237100,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":273,"percent_change":1194,"volume":2639,"transactions":9,"vwap":2638},"2025-05-30",52.65,52.84,51.66,52.35,2995300,{"date":2641,"open":2557,"high":2642,"low":2643,"close":2572,"change":1851,"percent_change":470,"volume":2644,"transactions":9,"vwap":2572},"2025-05-29",53.71,52.63,2720600,{"date":2646,"open":2647,"high":2610,"low":2648,"close":2649,"change":140,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2649},"2025-05-28",53,52.51,52.58,-0.64,1970900,{"date":2653,"open":2628,"high":2654,"low":2655,"close":2654,"change":2656,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2654},"2025-05-27",52.92,51.981,1.78,3.48,2843100,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":420,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2664},"2025-05-23",50.9,51.55,50.77,51.14,-1.43,3094900,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":1570,"percent_change":1984,"volume":2673,"transactions":9,"vwap":2672},"2025-05-22",51.5,52.36,51.38,51.88,2482000,{"date":2675,"open":2676,"high":2649,"low":2677,"close":2678,"change":2679,"percent_change":1066,"volume":2680,"transactions":9,"vwap":2678},"2025-05-21",51.62,51.2,51.42,-0.57,2748300,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":1143,"percent_change":610,"volume":2687,"transactions":9,"vwap":2686},"2025-05-20",52.23,52.43,51.63,51.99,1222900,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":2694,"percent_change":294,"volume":2695,"transactions":9,"vwap":2693},"2025-05-19",51.37,52.34,51.36,52.27,-0.17,1961600,{"date":2697,"open":2684,"high":2624,"low":2698,"close":2699,"change":1569,"percent_change":100,"volume":2700,"transactions":9,"vwap":2699},"2025-05-16",51.82,52.44,2111700,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":571,"percent_change":501,"volume":2707,"transactions":9,"vwap":2706},"2025-05-15",52.25,52.608,51.79,52.15,2083800,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":1130,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2713},"2025-05-14",52.3,52.88,52.040001,52.75,1.83,2663400,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":1181,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2721},"2025-05-13",50.95,51.984,50.732,51.8,2.23,3410800,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2727,"change":2729,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2727},"2025-05-12",50.56,50.67,49.73,2.78,5.8,3872500,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":1408,"percent_change":1570,"volume":2738,"transactions":9,"vwap":2737},"2025-05-09",47.95,48.4,47.66,47.89,1312800,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":972,"percent_change":2024,"volume":2745,"transactions":9,"vwap":2744},"2025-05-08",47.71,48.18,47.19,47.67,1871600,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":221,"percent_change":1058,"volume":2752,"transactions":9,"vwap":2751},"2025-05-07",47.35,47.545,46.275,46.97,2396600,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":1547,"percent_change":1940,"volume":2759,"transactions":9,"vwap":2758},"2025-05-06",46.9,47.51,46.84,47.15,1471800,{"date":2761,"open":2762,"high":2737,"low":2763,"close":2764,"change":327,"percent_change":1194,"volume":2765,"transactions":9,"vwap":2764},"2025-05-05",47.53,47.28,47.54,1490200,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":2457,"percent_change":1164,"volume":2772,"transactions":9,"vwap":2771},"2025-05-02",47.85,48.43,47.375,48.040001,3196700,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":2491,"percent_change":2779,"volume":2780,"transactions":9,"vwap":2778},"2025-05-01",47.62,48.12,47.26,47.45,3.17,3746800,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":571,"percent_change":2787,"volume":2788,"transactions":9,"vwap":2786},"2025-04-30",45.47,46.27,44.78,45.99,-1.29,2375700,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2794,"change":2161,"percent_change":252,"volume":2795,"transactions":9,"vwap":2794},"2025-04-29",46.09,46.66,45.795,46.59,1285900,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":221,"percent_change":1547,"volume":2802,"transactions":9,"vwap":2801},"2025-04-28",46.73,46.83,45.48,46.31,2038400,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":71,"percent_change":2809,"volume":2810,"transactions":9,"vwap":2808},"2025-04-25",45.57,46.63,45.22,46.49,3.04,3434100,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":1643,"percent_change":2817,"volume":2818,"transactions":9,"vwap":2816},"2025-04-24",43.92,45.14,43.879,45.12,2.94,2957900,{"date":180,"open":2820,"high":2821,"low":176,"close":2822,"change":1453,"percent_change":1430,"volume":2823,"transactions":9,"vwap":2822},44.35,44.77,43.83,3166000]