[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MAGX":3,"homepage-market-summary":28,"stock-historical-MAGX":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MAGX","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 Daily 2X Long Magnificent Seven ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.8217,1.170839,"Annual",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":19,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},64.2731,63.37,65.11,63.07,1.2031,1.91,59658.833843,38.72,80202.08085376096,96.8,652,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":150},"success",[31,38,45,52,59,65],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":36,"is_up":11,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":86},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":36,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":19,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},27.22,91750,33488722.294294,132.28,"2025-04-23",[181,184,193,202,212,222,232,243,254,264,273,283,293,304,315,326,337,348,357,368,377,386,396,407,418,429,439,450,459,469,480,491,501,511,522,531,541,551,561,572,582,593,603,612,621,632,642,652,662,673,682,692,703,712,721,730,739,748,759,767,778,785,794,803,811,820,829,838,847,855,864,871,879,887,895,904,912,921,930,937,946,955,964,971,978,986,994,1003,1009,1018,1027,1035,1044,1052,1057,1065,1073,1082,1091,1099,1107,1115,1121,1129,1137,1144,1150,1159,1168,1175,1183,1191,1200,1206,1212,1221,1228,1234,1239,1247,1254,1260,1267,1275,1284,1291,1299,1307,1316,1323,1332,1338,1347,1355,1362,1371,1379,1386,1393,1402,1411,1420,1426,1434,1441,1448,1454,1462,1469,1477,1485,1494,1501,1508,1515,1523,1531,1538,1543,1551,1558,1564,1572,1580,1587,1594,1602,1611,1619,1627,1633,1640,1646,1655,1664,1671,1679,1685,1693,1702,1707,1713,1718,1726,1729,1735,1742,1748,1754,1761,1770,1775,1781,1788,1795,1801,1810,1815,1820,1828,1836,1843,1851,1857,1862,1868,1873,1879,1885,1889,1897,1904,1909,1915,1920,1926,1934,1940,1946,1953,1962,1967,1972,1978,1984,1991,1998,2004,2011,2016,2022,2028,2036,2041,2049,2056,2062,2069,2076,2084,2088,2092,2099,2104,2109,2116,2125,2132,2137,2142,2150,2154,2160,2166,2170,2175,2181,2188,2193,2198,2207,2212,2217,2223,2229,2232,2238,2245,2254,2261,2267,2273,2278,2286,2294,2301,2307,2312,2318,2323,2329,2338,2346,2354,2361,2367,2372,2379,2385,2391,2397,2403,2410,2419,2426,2434,2441,2447,2456,2464,2467,2473,2479,2485,2490,2496,2501,2508,2515,2521,2528,2534,2540,2547,2552,2559,2565,2572,2580,2586,2591,2600,2607,2615,2622,2631,2637,2644,2650,2656,2662,2668,2676,2683,2690,2697,2702,2709,2715,2724,2730,2737,2745,2753,2759,2766,2773,2780,2784,2790,2796,2805,2813,2822,2830,2838,2845,2853,2861,2869,2878,2885,2892,2900,2908],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},817,64.3268,{"date":185,"open":186,"high":187,"low":186,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",62.5,63.7,1.95,3.19,43154.180786,504,63.1438,{"date":194,"open":186,"high":186,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",60.85,61.12,-0.2,-0.33,38612.633332,486,61.5883,{"date":203,"open":204,"high":205,"low":204,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-30",61.29,62.7,61.32,0.51,0.84,21165.289666,462,62.0547,{"date":213,"open":214,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-29",61.64,60.38,60.81,-0.41,-0.67,37484.78661,515,60.859,{"date":223,"open":224,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-28",62.8,61.11,61.22,-2.02,-3.19,55519.129909,689,61.7753,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-25",62.92,63.43,62.2,63.24,0.15,0.24,38151.163603,448,63.2517,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-24",61.44,63.14,61.34,63.09,0.83,1.33,35426.611197,520,62.643,{"date":255,"open":256,"high":187,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",63.34,61.91,62.26,-1.05,-1.66,37860.431753,509,62.7223,{"date":265,"open":266,"high":267,"low":268,"close":268,"change":269,"percent_change":218,"volume":270,"transactions":271,"vwap":272},"2026-09-22",64.02,64.6,63.31,-0.43,64210.322076,693,63.7808,{"date":274,"open":275,"high":276,"low":275,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",60.5,64.12,63.74,4.17,7,90141.570316,1116,62.406,{"date":284,"open":285,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",61,59.38,59.57,-0.45,-0.75,48784.724773,521,60.0263,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",59.9855,60.2,59.05,60.02,2,3.45,43396.802019,444,59.5239,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",58.57,59.2,57.14,58.02,-0.215,-0.37,36854.298017,349,58.1837,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",58.54,59.2797,57.85,58.235,-0.835,-1.41,15277.560976,258,58.3256,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",58.27,59.686,57.72,59.07,0.36,0.61,26298.292798,447,58.7326,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-11",58.61,59.327,58.26,58.71,1.1894,2.07,31552.591123,398,58.9936,{"date":349,"open":350,"high":319,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",56.77,57.5206,-0.2044,-0.35,20225.084687,281,57.1804,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",57.793,57.96,57.4333,57.725,0.17,0.3,13711.554538,272,57.6768,{"date":369,"open":319,"high":319,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",57.15,57.555,-0.425,-0.73,24554.869981,535,57.5714,{"date":378,"open":379,"high":379,"low":380,"close":381,"change":260,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",59.58,57.59,57.98,-2.78,39489.328571,483,58.5275,{"date":387,"open":388,"high":389,"low":388,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",58.16,60.24,59.64,2.6698,4.69,54752.096274,870,59.7056,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",56.3111,57.285,56.08,56.9702,0.7302,1.3,15353.166996,215,56.8286,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",55.11,56.66,54.79,56.24,-0.87,-1.52,26664.44224,376,55.97,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-31",56.93,57.24,56.41,57.11,-0.298,-0.52,25687.419744,384,56.8182,{"date":430,"open":431,"high":432,"low":431,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-28",57.02,58.76,57.408,0.818,1.45,76954.478874,633,57.9534,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-27",55.54,56.9268,55.2,56.59,1.53,2.78,45261.667016,443,56.3703,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":85,"percent_change":269,"volume":456,"transactions":457,"vwap":458},"2026-08-26",55.34,55.478,54.68,55.06,8079.060405,199,55.2019,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":160,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-25",54.76,55.474,54.62,55.3,1.62,73907.415905,484,55.0322,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-24",54.75,55.28,54.359,54.42,-0.23,-0.42,84351.655215,458,54.9796,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-21",54.33,55.19,54,54.65,0.579,1.07,29935.608733,403,54.9188,{"date":492,"open":493,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-20",55.04,53.92,54.071,-1.1452,-2.07,30248.452925,387,54.5331,{"date":502,"open":503,"high":504,"low":105,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-19",54.28,55.845,55.2162,1.2064,2.23,46258.121919,488,55.0377,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-18",54.09,54.55,53.74,54.0098,-0.9966,-1.81,36661.81356,642,54.0869,{"date":523,"open":524,"high":524,"low":463,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-17",56.38,55.0064,-1.4747,-2.61,80463.631339,619,55.2576,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":218,"volume":538,"transactions":539,"vwap":540},"2026-08-14",57.03,57.445,56.33,56.4811,-0.3789,20356.787229,556,56.8852,{"date":542,"open":543,"high":544,"low":543,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-13",55.03,56.9099,56.86,1.36,2.45,34877.829037,536,56.3579,{"date":552,"open":553,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-12",56.795,55.33,55.5,-1.045,-1.85,34993.022961,591,55.9499,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-11",57.76,57.8301,56.51,56.545,-1.2412,-2.15,44269.959674,454,57.2292,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":85,"volume":579,"transactions":580,"vwap":581},"2026-08-10",57.91,58.5695,57.4001,57.7862,-0.1397,31222.983401,492,57.8759,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-07",57.48,58.55,57.01,57.9259,0.9959,1.75,78485.795967,738,57.9474,{"date":594,"open":595,"high":596,"low":597,"close":420,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-06",57.045,57.8422,56.6173,-0.12,-0.21,37388.611998,634,57.0141,{"date":604,"open":605,"high":605,"low":606,"close":607,"change":198,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-05",59,56.3,57.05,-0.58,97006.13784,992,57.7919,{"date":613,"open":614,"high":360,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-04",55.89,57.38,0.54,0.95,117445.452625,1317,56.8534,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-03",54.49,57.33,54.1,56.84,3.88,7.33,195368.686696,2147,56.5206,{"date":633,"open":634,"high":635,"low":634,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-31",50.46,53.24,52.96,3.2577,6.55,68881.989046,929,51.7885,{"date":643,"open":644,"high":645,"low":644,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-30",48.4,50.015,49.7023,2.1123,4.44,43711.200602,574,49.4281,{"date":653,"open":654,"high":655,"low":656,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-29",48.88,49.94,47.59,-1.32,-2.7,35924.314427,620,48.4379,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-28",48.69,49.36,48,48.91,0.37,0.76,16130.253543,417,48.7944,{"date":674,"open":675,"high":675,"low":676,"close":677,"change":475,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-27",50.03,48.36,48.54,-0.47,41744.002062,610,48.874,{"date":683,"open":684,"high":135,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-24",49.09,48.6101,48.77,0.11,0.23,33182.154495,568,49.069,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-23",50.15,50.3126,48.105,48.66,-5.08,-9.45,152560.574257,2007,49.2085,{"date":704,"open":705,"high":705,"low":706,"close":515,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-22",54.83,53.57,-0.94,-1.72,41887.827322,638,53.955,{"date":713,"open":461,"high":714,"low":715,"close":454,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-21",55.29,54.54,-0.16,-0.29,103882.952935,415,55.0004,{"date":722,"open":723,"high":723,"low":724,"close":725,"change":726,"percent_change":687,"volume":727,"transactions":728,"vwap":729},"2026-07-20",55.43,54.46,54.84,0.06,32876.692622,475,54.892,{"date":731,"open":484,"high":732,"low":733,"close":734,"change":568,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-17",55.2599,53.7347,54.78,-3.78,137560.377935,1212,54.5536,{"date":740,"open":741,"high":741,"low":742,"close":420,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-16",59.88,56.31,-1.395,-2.39,145994.607359,1462,57.9239,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-15",56.489,58.39,56.47,58.325,2.485,4.45,90906.832367,1264,57.6574,{"date":760,"open":761,"high":762,"low":763,"close":762,"change":208,"percent_change":445,"volume":764,"transactions":765,"vwap":766},"2026-07-14",54.39,55.84,53.97,40039.36566,609,55.2073,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":776,"vwap":777},"2026-07-13",56.0781,56.37,54.7703,55,-1.2,-2.14,44514.790515,623,55.6008,{"date":779,"open":780,"high":781,"low":409,"close":782,"change":465,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-07-10",55.62,56.322,56.2,2.97,79600,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-09",51.94,54.735,51.13,54.58,1.39,2.61,66300,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-08",53.29,53.39,52.138,53.19,-0.6,-1.12,154200,{"date":804,"open":805,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-07",55.59,53.65,53.79,-0.07,-0.13,59700,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-06",53.51,54.11,51.61,53.86,1.66,3.18,81500,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-02",52.86,53.62,51.52,52.2,-1.205,-2.26,105600,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-01",52.58,54.2,51.53,53.405,2.245,4.39,172700,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-30",49.88,51.175,49.6,51.16,1.41,2.83,79800,{"date":848,"open":849,"high":850,"low":849,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-29",48.13,49.91,49.75,2.81,5.99,116100,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-26",45.9,47.756,45.5,46.94,0.8,1.73,82100,{"date":865,"open":866,"high":866,"low":867,"close":868,"change":827,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-25",47.75,45.73,46.14,-4.67,80400,{"date":872,"open":873,"high":874,"low":875,"close":644,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":644},"2026-06-24",49.24,50.38,48.343,-0.92,-1.87,44000,{"date":880,"open":881,"high":882,"low":883,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-23",49.62,50.465,49.32,-1.45,-2.86,72600,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":744,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-06-22",51.91,52.815,50.652,50.77,-4.5,61000,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-18",52.25,53.2,50.85,53.16,1.65,3.2,49000,{"date":905,"open":906,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-17",54.22,51.25,51.51,-3.1,-5.68,65100,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-16",54.471,55.09,54.27,54.61,-0.55,-1,101500,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-15",54.23,55.53,54.226,55.16,2.96,5.67,62100,{"date":931,"open":932,"high":932,"low":933,"close":825,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":825},"2026-06-12",52.97,50.995,-0.14,-0.27,46400,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-11",51.83,52.365,49.76,52.34,1.4,2.75,164200,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-10",52.8,53.47,50.89,50.94,-2.41,-4.52,40300,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-09",55.49,55.95,51.405,53.35,-1.65,-3,87900,{"date":965,"open":966,"high":967,"low":461,"close":772,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":772},"2026-06-08",55.36,55.76,0.25,0.46,42300,{"date":972,"open":973,"high":974,"low":790,"close":471,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":471},"2026-06-05",58.91,59.021,-4.78,-8.03,122300,{"date":979,"open":980,"high":981,"low":980,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-04",58.13,59.67,59.53,1.51,2.6,41200,{"date":987,"open":988,"high":989,"low":990,"close":309,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":309},"2026-06-03",58.84,59.75,57.67,-1.54,-2.59,55900,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-02",60.080002,60.88,59.12,59.56,-1.14,-1.88,71700,{"date":1004,"open":1005,"high":1005,"low":1006,"close":1006,"change":1000,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-06-01",62.0099983,60.7,-1.84,62200,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-29",61.82,62.74,61.6,61.84,-0.68,-1.09,48100,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-28",61.345,62.57,61.201,62.52,1.12,1.82,57200,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":22,"volume":1034,"transactions":9,"vwap":1032},"2026-05-27",60.57,61.74,60.455,61.4,1.15,52700,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-26",60.0099983,60.845,59.73,60.25,0.32,0.53,55000,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":311,"volume":1051,"transactions":9,"vwap":1049},"2026-05-22",60.86,61.18,59.86,59.93,-0.22,42100,{"date":1053,"open":1054,"high":285,"low":1054,"close":1055,"change":716,"percent_change":935,"volume":1056,"transactions":9,"vwap":1055},"2026-05-21",58.73,60.15,47700,{"date":1058,"open":973,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-20",60.32,58.58,60.31,1.57,2.67,45100,{"date":1066,"open":1067,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-19",59.7,58,58.74,-1.38,-2.3,63000,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-18",60.99,61.56,59.48,60.12,-0.97,-1.59,74000,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-15",60.97,62.385,60.23,61.09,-1.63,-2.6,91100,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1042,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-05-14",62.4,63.33,62.099998,62.72,0.85,270900,{"date":1100,"open":1101,"high":1102,"low":379,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-13",59.97,62.77,62.19,2.28,3.81,98900,{"date":1108,"open":1077,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-12",60.395,58.51,59.91,-0.4,-0.66,129700,{"date":1116,"open":1117,"high":285,"low":998,"close":1061,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1061},"2026-05-11",59.83,-0.3,-0.49,163900,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1097,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-05-08",59.85,61.104,59.55,60.61,1.42,86000,{"date":1130,"open":982,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-07",60.6,59.106,59.76,1.1,1.88,261500,{"date":1138,"open":1139,"high":1140,"low":1139,"close":1141,"change":1104,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-05-06",56.32,58.9,58.66,4.04,121900,{"date":1145,"open":1146,"high":1147,"low":1148,"close":524,"change":69,"percent_change":668,"volume":1149,"transactions":9,"vwap":524},"2026-05-05",57,57.63,56.13,140700,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-05-04",56,56.83,55.31,56.17,-0.18,-0.32,278000,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-05-01",55.98,57.249,55.68,56.35,1.06,1.92,204700,{"date":1169,"open":1170,"high":1170,"low":1171,"close":714,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":714},"2026-04-30",56.25,52.85,-0.46,-0.83,551200,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":919,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-04-29",56.049999,56.54,55.07,55.75,-1.76,254800,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1186,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1186},"2026-04-28",55.78,56.75,55.014,0.01,0.02,266900,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-27",55.9,56.879,55.060001,56.74,0.69,1.23,402100,{"date":1201,"open":623,"high":782,"low":1202,"close":1177,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1177},"2026-04-24",53.72,2.4,4.47,432600,{"date":1207,"open":463,"high":1208,"low":1209,"close":806,"change":1181,"percent_change":1210,"volume":1211,"transactions":9,"vwap":806},"2026-04-23",54.95,52.755,-3.18,75500,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-22",54.315,55.636,54.15,55.41,1.61,2.99,70600,{"date":1222,"open":443,"high":443,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-21",53.68,53.8,-0.63,-1.16,70400,{"date":1229,"open":772,"high":723,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":870,"transactions":9,"vwap":1231},"2026-04-20",53.6,54.43,-1.31,-2.35,{"date":1235,"open":924,"high":770,"low":705,"close":1236,"change":1135,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-04-17",55.74,3.49,138800,{"date":1240,"open":1241,"high":1242,"low":1243,"close":816,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":816},"2026-04-16",54.36,54.37,52.52,0.12,0.22,92500,{"date":1248,"open":1249,"high":1250,"low":1249,"close":515,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":515},"2026-04-15",51.4,53.89,2.32,4.51,181300,{"date":1255,"open":873,"high":1256,"low":873,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-14",51.42,3.07,6.35,111300,{"date":1261,"open":1262,"high":1263,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-13",46.78,48.35,0.86,1.81,83300,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1197,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-04-10",47.12,47.67,46.93,47.49,1.47,73200,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-09",45.81,46.957,45.032001,46.8,1.27,2.79,104200,{"date":1285,"open":1280,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1283,"transactions":9,"vwap":1288},"2026-04-08",46.92,44.765,45.53,2.37,5.49,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1294,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1294},"2026-04-07",42.55,43.16,41.25,-0.17,-0.39,52800,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":69,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-04-06",43.13,43.64,42.805,43.33,0.49,51600,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-04-02",42.39,43.36,41.5,43.12,-0.76,-1.73,49500,{"date":1317,"open":1318,"high":1318,"low":1319,"close":1320,"change":1033,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-04-01",44.53,43.196,43.88,2.69,84500,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-31",40.44,42.92,40.37,42.73,3.69,9.45,148600,{"date":1333,"open":1334,"high":1334,"low":24,"close":1335,"change":1336,"percent_change":1113,"volume":1337,"transactions":9,"vwap":1335},"2026-03-30",40.19,39.040001,-0.26,89900,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-27",40.86,40.94,39.09,39.3,-2.29,-5.51,81100,{"date":1348,"open":1349,"high":1350,"low":1311,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-26",43.38,43.66,41.59,-2.91,-6.54,52200,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1197,"percent_change":1062,"volume":1361,"transactions":9,"vwap":1360},"2026-03-25",44.92,45.52,44.2,44.5,40800,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-24",44.3,44.56,43.6,43.81,-1.18,-2.62,30100,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":70,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-03-23",45.25,45.825,44.617,44.99,3.14,54500,{"date":1380,"open":1381,"high":1381,"low":1382,"close":1383,"change":1001,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-03-20",45.0099983,42.99,43.62,-4.13,60300,{"date":1387,"open":1388,"high":1389,"low":1357,"close":859,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":859},"2026-03-19",45.54,45.62,-0.82,-1.77,29500,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-18",46.74,47.8,46.17,46.32,-1.51,-3.16,19800,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-17",47.86,48.16,47.66,47.83,0.388,0.82,18700,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-16",47.215,48.176,47.16,47.442,1.272,2.76,39800,{"date":1421,"open":1422,"high":666,"low":1423,"close":1397,"change":961,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1397},"2026-03-13",47.64,46,-3.45,42900,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1007,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-03-12",48.48,48.89,47.51,47.82,-3.71,26900,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1436,"change":114,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1436},"2026-03-11",49.66,50.5,49.15,0.71,28600,{"date":1442,"open":667,"high":1443,"low":667,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-10",49.895,49.31,0.5,1.02,24800,{"date":1449,"open":1450,"high":667,"low":1451,"close":1452,"change":249,"percent_change":862,"volume":1453,"transactions":9,"vwap":1452},"2026-03-09",46.51,46.21,48.81,55700,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":878,"transactions":9,"vwap":1459},"2026-03-06",48.31,48.82,47.76,47.98,-1.82,-3.65,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1050,"volume":1378,"transactions":9,"vwap":1467},"2026-03-05",49.16,49.97,48.55,49.8,-0.11,{"date":1470,"open":1471,"high":1472,"low":1473,"close":850,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":850},"2026-03-04",48.76,50.225,48.62,1.5,3.1,47200,{"date":1478,"open":1479,"high":1480,"low":1479,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-03-03",46.46,48.689,48.41,-0.53,-1.08,64200,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-03-02",46.82,49.33,46.73,48.94,0.62,1.28,43000,{"date":1495,"open":697,"high":1496,"low":1497,"close":1498,"change":1088,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2026-02-27",49.11,47.99,48.32,-3.26,63700,{"date":1502,"open":1249,"high":1249,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-02-26",49.22,49.95,-1.75,-3.38,50900,{"date":1509,"open":1510,"high":1511,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-02-25",50.83,51.7,1.71,3.42,34200,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":507,"volume":1522,"transactions":9,"vwap":1520},"2026-02-24",48.8,50.22,48.368,49.99,1.09,34500,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":228,"volume":1530,"transactions":9,"vwap":1528},"2026-02-23",50.11,50.57,48.6,48.9,-1.61,58800,{"date":1532,"open":1527,"high":1533,"low":1534,"close":1535,"change":1127,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2026-02-20",50.78,48.38,50.51,2.89,67400,{"date":1539,"open":1540,"high":135,"low":1541,"close":684,"change":1050,"percent_change":288,"volume":1542,"transactions":9,"vwap":684},"2026-02-19",48.79,48.39,26100,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1444,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1444},"2026-02-18",49.17,49.86,48.67,0.79,1.63,51700,{"date":1552,"open":1553,"high":1554,"low":1286,"close":1555,"change":332,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2026-02-17",47.63,48.999,48.52,0.75,35000,{"date":1559,"open":684,"high":1560,"low":1561,"close":1405,"change":1562,"percent_change":527,"volume":1563,"transactions":9,"vwap":1405},"2026-02-13",49.35,47.95,-1.29,61100,{"date":1565,"open":1566,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-02-12",52.09,49.099998,49.45,-2.2,-4.26,44900,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":289,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2026-02-11",53.105,53.45,51.5,51.65,-1.43,43100,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1112,"percent_change":1313,"volume":1586,"transactions":9,"vwap":1585},"2026-02-10",53.099998,53.15,52.37,52.4,24000,{"date":1588,"open":1589,"high":797,"low":1590,"close":948,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":948},"2026-02-09",51.44,51.31,1.25,2.42,40700,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":861,"volume":1601,"transactions":9,"vwap":1599},"2026-02-06",50.21,52.12,49.93,51.55,0.41,125300,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-02-05",50.92,52.115,49.89,51.14,-2.09,-3.93,109900,{"date":1612,"open":1613,"high":464,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-02-04",54.71,52.268,53.23,-1.67,-3.04,96900,{"date":1620,"open":1621,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-02-03",57.37,54.099998,54.9,-1.89,-3.33,78300,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":85,"percent_change":476,"volume":1447,"transactions":9,"vwap":1632},"2026-02-02",55.94,57.5,55.875,56.79,{"date":1634,"open":626,"high":1635,"low":565,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-01-30",57.92,57.029999,-0.03,-0.05,57900,{"date":1641,"open":1110,"high":1110,"low":1642,"close":1643,"change":288,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2026-01-29",54.745,57.060001,-0.78,341500,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-01-28",58.2,58.34,57.12,57.51,-0.06,-0.1,165100,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-01-27",57.099998,57.99,56.905,57.57,1.04,1.84,127300,{"date":1665,"open":1666,"high":1667,"low":1177,"close":1668,"change":1669,"percent_change":669,"volume":1670,"transactions":9,"vwap":1668},"2026-01-26",56.27,57.113,56.53,0.425,66000,{"date":1672,"open":1673,"high":1674,"low":1208,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-01-23",54.98,56.7,56.105,1.205,2.19,191900,{"date":1680,"open":1681,"high":1682,"low":1223,"close":1623,"change":1677,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1623},"2026-01-22",54.02,55.102,4.15,61600,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1024,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2026-01-21",51.9,53.775,51.34,52.71,2.17,135000,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2026-01-20",52.69,53.17,51.38,51.59,-3.41,-6.2,79200,{"date":1703,"open":1236,"high":1704,"low":1705,"close":772,"change":85,"percent_change":269,"volume":1706,"transactions":9,"vwap":772},"2026-01-16",56.033001,54.91,29900,{"date":1708,"open":1193,"high":1148,"low":1709,"close":1710,"change":69,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2026-01-15",55.049999,55.24,0.38,38900,{"date":1714,"open":606,"high":606,"low":463,"close":1715,"change":1716,"percent_change":1506,"volume":1717,"transactions":9,"vwap":1715},"2026-01-14",55.029999,-1.925,76700,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":935,"volume":1725,"transactions":9,"vwap":1723},"2026-01-13",57.4,57.65,56.285,56.955,-0.155,53000,{"date":1727,"open":1196,"high":309,"low":1196,"close":423,"change":1336,"percent_change":288,"volume":1728,"transactions":9,"vwap":423},"2026-01-12",70500,{"date":1730,"open":1674,"high":1731,"low":1732,"close":1621,"change":1733,"percent_change":1691,"volume":1734,"transactions":9,"vwap":1621},"2026-01-09",57.7,56.23,1.22,23800,{"date":1736,"open":1674,"high":1737,"low":1738,"close":1739,"change":373,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2026-01-08",56.72,55.603,56.15,-1.28,33000,{"date":1743,"open":1164,"high":1744,"low":1164,"close":1745,"change":1746,"percent_change":207,"volume":1747,"transactions":9,"vwap":1745},"2026-01-07",57.81,56.88,0.29,68200,{"date":1749,"open":1750,"high":1751,"low":1193,"close":444,"change":1752,"percent_change":1225,"volume":1753,"transactions":9,"vwap":444},"2026-01-06",57.0099983,57.064999,-0.36,30400,{"date":1755,"open":1756,"high":1660,"low":1757,"close":1758,"change":1033,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2026-01-05",56.87,56.46,56.95,2.06,49900,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2026-01-02",58.14,58.8,55.39,55.8,-1.37,-2.4,83100,{"date":1771,"open":1635,"high":1068,"low":1657,"close":1772,"change":1773,"percent_change":1173,"volume":1774,"transactions":9,"vwap":1772},"2025-12-31",57.17,-0.48,64300,{"date":1776,"open":1068,"high":1777,"low":1778,"close":1721,"change":1578,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1721},"2025-12-30",58.35,57.49,-2.42,77000,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1080,"percent_change":1369,"volume":1787,"transactions":9,"vwap":1786},"2025-12-29",59.099998,59.41,58.77,59.080002,53100,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1637,"percent_change":1638,"volume":1794,"transactions":9,"vwap":1793},"2025-12-26",60.49,60.96,60.060001,60.67,40500,{"date":1796,"open":1797,"high":1006,"low":1798,"close":1006,"change":1799,"percent_change":1439,"volume":1800,"transactions":9,"vwap":1006},"2025-12-24",60.56,60,0.43,20800,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-12-23",59.44,60.45,59.4,60.27,0.97,1.64,33600,{"date":1811,"open":1812,"high":981,"low":1764,"close":1813,"change":160,"percent_change":983,"volume":1814,"transactions":9,"vwap":1813},"2025-12-22",59.33,59.3,40600,{"date":1816,"open":309,"high":1785,"low":309,"close":1817,"change":1264,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-12-19",58.42,1.49,23600,{"date":1821,"open":1146,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-12-18",58.56,56.71,57.56,1.86,3.34,45700,{"date":1829,"open":1830,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-12-17",58.099998,55.61,55.7,-2.22,-3.83,77500,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1635,"change":1841,"percent_change":188,"volume":1842,"transactions":9,"vwap":1635},"2025-12-16",56.5,58.584,56.45,1.11,87200,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":373,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-12-15",57.97,58.31,56.8,56.81,-1.27,47100,{"date":1852,"open":309,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":991,"volume":1043,"transactions":9,"vwap":1855},"2025-12-12",58.7,56.16,57.54,-0.9,{"date":1858,"open":317,"high":317,"low":370,"close":1859,"change":1860,"percent_change":773,"volume":1861,"transactions":9,"vwap":1859},"2025-12-11",58.44,-0.71,99200,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1244,"percent_change":165,"volume":1453,"transactions":9,"vwap":1867},"2025-12-10",58.79,59.29,58.09,59.15,{"date":1869,"open":1859,"high":1870,"low":1859,"close":1871,"change":1305,"percent_change":208,"volume":1872,"transactions":9,"vwap":1871},"2025-12-09",59.23,59.029999,36100,{"date":1874,"open":1875,"high":1876,"low":1877,"close":317,"change":1740,"percent_change":774,"volume":1878,"transactions":9,"vwap":317},"2025-12-08",59.16,59.54,58.169,39600,{"date":1880,"open":1881,"high":996,"low":1882,"close":1883,"change":1711,"percent_change":1884,"volume":1827,"transactions":9,"vwap":1883},"2025-12-05",59.6,59.089001,59.82,0.64,{"date":1886,"open":1883,"high":1883,"low":1887,"close":1803,"change":1305,"percent_change":249,"volume":1888,"transactions":9,"vwap":1803},"2025-12-04",58.25,68700,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1042,"volume":1896,"transactions":9,"vwap":1894},"2025-12-03",58.46,59.336,58.11,58.95,0.31,35500,{"date":1898,"open":1891,"high":1899,"low":1900,"close":1901,"change":165,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-12-02",59.5,58.0099983,58.64,0.34,35400,{"date":1905,"open":1906,"high":1907,"low":308,"close":1859,"change":1908,"percent_change":1637,"volume":1896,"transactions":9,"vwap":1859},"2025-12-01",57.39,58.5,-0.02,{"date":1910,"open":1911,"high":1891,"low":1912,"close":1891,"change":1913,"percent_change":1024,"volume":1914,"transactions":9,"vwap":1891},"2025-11-28",58.23,57.633,0.65,53400,{"date":1916,"open":1068,"high":1917,"low":1918,"close":1744,"change":1041,"percent_change":99,"volume":1919,"transactions":9,"vwap":1744},"2025-11-26",58.060001,57.046001,66800,{"date":1921,"open":1922,"high":1778,"low":1923,"close":1778,"change":172,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1778},"2025-11-25",56.39,55.221,1.77,96200,{"date":1927,"open":1928,"high":1929,"low":1928,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-11-24",54.17,56.62,56.49,3.16,5.93,93500,{"date":1935,"open":1936,"high":916,"low":1937,"close":1938,"change":36,"percent_change":1591,"volume":1939,"transactions":9,"vwap":1938},"2025-11-21",52.59,51.029999,53.33,147500,{"date":1941,"open":1942,"high":1630,"low":1943,"close":1944,"change":322,"percent_change":527,"volume":1945,"transactions":9,"vwap":1944},"2025-11-20",56.91,51.95,52.67,141900,{"date":1947,"open":1948,"high":1949,"low":898,"close":1950,"change":617,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-11-19",53.44,55.37,54.080002,1.79,57800,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-11-18",54.049999,54.911,52.11,53.13,-2.17,-3.92,64100,{"date":1963,"open":1964,"high":350,"low":1965,"close":464,"change":1468,"percent_change":197,"volume":1966,"transactions":9,"vwap":464},"2025-11-17",55.32,54.492,50200,{"date":1968,"open":1948,"high":770,"low":1969,"close":1217,"change":1970,"percent_change":1902,"volume":1971,"transactions":9,"vwap":1217},"2025-11-14",52.78,0.19,86500,{"date":1973,"open":330,"high":330,"low":725,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-11-13",55.22,-3.28,-5.61,167300,{"date":1979,"open":1980,"high":1980,"low":1981,"close":1907,"change":1368,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1907},"2025-11-12",60.33,57.571,-1.98,56200,{"date":1985,"open":1986,"high":1987,"low":1054,"close":1988,"change":475,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-11-11",59.35,59.89,59.68,-0.38,39300,{"date":1992,"open":998,"high":1993,"low":1994,"close":1111,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1111},"2025-11-10",60.373,58.81,2.87,5.03,91500,{"date":1999,"open":1146,"high":2000,"low":705,"close":2001,"change":1616,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-11-07",57.075001,57.040001,-2.84,112100,{"date":2005,"open":2006,"high":2006,"low":2007,"close":342,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":342},"2025-11-06",60.43,57.27,-1.86,-3.07,104600,{"date":2012,"open":996,"high":2013,"low":1132,"close":1029,"change":617,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1029},"2025-11-05",61.19,1.59,114300,{"date":2017,"open":2018,"high":1032,"low":379,"close":2019,"change":1369,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-11-04",60.029999,59.62,-4.21,159900,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2026,"change":148,"percent_change":1166,"volume":2027,"transactions":9,"vwap":2026},"2025-11-03",62.39,63.25,62.24,110300,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":1062,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-10-31",62.63,62.871,60.37,61.07,2.64,190400,{"date":2037,"open":1030,"high":1030,"low":1899,"close":1899,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1899},"2025-10-30",-3.96,-6.24,249900,{"date":2042,"open":2043,"high":2044,"low":1005,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-10-29",63.12,63.47,63.46,0.96,1.54,190700,{"date":2050,"open":2051,"high":2052,"low":2053,"close":186,"change":2054,"percent_change":1377,"volume":2055,"transactions":9,"vwap":186},"2025-10-28",61.59,62.6,60.95,1.9,171800,{"date":2057,"open":287,"high":2058,"low":307,"close":1131,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1131},"2025-10-27",60.65,2.85,4.94,187100,{"date":2063,"open":2064,"high":2065,"low":1772,"close":2066,"change":1024,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-10-24",57.34,57.83,57.75,1.98,97600,{"date":2070,"open":1964,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":901,"volume":2075,"transactions":9,"vwap":2073},"2025-10-23",56.99,55.099998,56.63,0.92,47900,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":800,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-10-22",56.749,56.791,54.602,55.71,-1.07,95600,{"date":2085,"open":2086,"high":420,"low":1732,"close":742,"change":1336,"percent_change":1172,"volume":2087,"transactions":9,"vwap":742},"2025-10-21",56.6,102500,{"date":2089,"open":805,"high":545,"low":805,"close":2090,"change":1474,"percent_change":2091,"volume":1861,"transactions":9,"vwap":2090},"2025-10-20",56.57,2.72,{"date":2093,"open":2094,"high":2095,"low":2096,"close":1179,"change":2097,"percent_change":2098,"volume":1056,"transactions":9,"vwap":1179},"2025-10-17",53.71,55.14,53.46,1.21,2.25,{"date":2100,"open":471,"high":555,"low":2101,"close":816,"change":2102,"percent_change":1740,"volume":2103,"transactions":9,"vwap":816},"2025-10-16",53.0099983,-0.7,58600,{"date":2105,"open":2106,"high":464,"low":2107,"close":2108,"change":1556,"percent_change":791,"volume":1571,"transactions":9,"vwap":2108},"2025-10-15",54.66,53.31,54.56,{"date":2110,"open":1948,"high":2111,"low":2112,"close":2113,"change":2082,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-10-14",54.8,52.475,53.81,-1.95,66600,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-10-13",54.24,55.169,53.82,54.88,2.36,4.49,58900,{"date":2126,"open":1643,"high":2127,"low":2128,"close":1243,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1243},"2025-10-10",57.43,52.51,-4.45,-7.81,182900,{"date":2133,"open":2134,"high":2134,"low":2135,"close":2134,"change":364,"percent_change":1042,"volume":2136,"transactions":9,"vwap":2134},"2025-10-09",56.97,55.88,76500,{"date":2138,"open":770,"high":1745,"low":958,"close":2139,"change":2140,"percent_change":1218,"volume":2141,"transactions":9,"vwap":2139},"2025-10-08",56.67,0.9,56600,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":1043,"transactions":9,"vwap":2147},"2025-10-07",56.82,57.218,55.64,55.77,-1.23,-2.16,{"date":2151,"open":1766,"high":2152,"low":555,"close":1146,"change":2097,"percent_change":1691,"volume":2153,"transactions":9,"vwap":1146},"2025-10-06",57.288,59300,{"date":2155,"open":1632,"high":308,"low":2072,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-10-03",55.79,-0.69,-1.22,54000,{"date":2161,"open":2162,"high":2162,"low":422,"close":2163,"change":218,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-10-02",57.88,56.48,-1.17,55100,{"date":2167,"open":417,"high":2168,"low":555,"close":370,"change":1548,"percent_change":943,"volume":2169,"transactions":9,"vwap":370},"2025-10-01",57.35,61300,{"date":2171,"open":2172,"high":1838,"low":443,"close":2173,"change":1637,"percent_change":1638,"volume":2174,"transactions":9,"vwap":2173},"2025-09-30",56.0099983,56.36,64800,{"date":2176,"open":2177,"high":2178,"low":2179,"close":1922,"change":1491,"percent_change":1841,"volume":2180,"transactions":9,"vwap":1922},"2025-09-29",56.56,57.28,55.91,101100,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2147,"change":2186,"percent_change":1273,"volume":2187,"transactions":9,"vwap":2147},"2025-09-26",55.35,55.96,54.424,0.81,36800,{"date":2189,"open":2190,"high":1766,"low":832,"close":2191,"change":259,"percent_change":877,"volume":2192,"transactions":9,"vwap":2191},"2025-09-25",55.02,54.96,62400,{"date":2194,"open":2195,"high":2195,"low":2196,"close":2172,"change":1156,"percent_change":1157,"volume":2197,"transactions":9,"vwap":2172},"2025-09-24",56.85,55.355,46800,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-09-23",57.95,58.33,55.694,56.19,-1.69,-2.92,148400,{"date":2208,"open":2209,"high":2210,"low":2209,"close":2162,"change":1521,"percent_change":1166,"volume":2211,"transactions":9,"vwap":2162},"2025-09-22",56.92,58.007,97400,{"date":2213,"open":2214,"high":423,"low":2214,"close":1632,"change":2215,"percent_change":78,"volume":2216,"transactions":9,"vwap":1632},"2025-09-19",56.22,1.18,67600,{"date":2218,"open":2173,"high":2219,"low":2220,"close":1831,"change":2221,"percent_change":1521,"volume":2222,"transactions":9,"vwap":1831},"2025-09-18",56.468,55.526,0.6,82800,{"date":2224,"open":1180,"high":1180,"low":2225,"close":2226,"change":413,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-09-17",53.93,55.0099983,-1.56,110500,{"date":2230,"open":2135,"high":1152,"low":452,"close":2135,"change":969,"percent_change":249,"volume":2231,"transactions":9,"vwap":2135},"2025-09-16",46100,{"date":2233,"open":761,"high":2135,"low":761,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-09-15",55.42,2.3,4.33,122600,{"date":2239,"open":787,"high":960,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-09-12",51.72,53.12,1.43,2.77,65700,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-09-11",51.3,51.86,50.58,51.69,0.847,1.67,75300,{"date":2255,"open":2256,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":2260,"volume":2222,"transactions":9,"vwap":2258},"2025-09-10",51.85,50.55,50.843,-0.407,-0.79,{"date":2262,"open":2263,"high":2264,"low":634,"close":907,"change":333,"percent_change":2265,"volume":2266,"transactions":9,"vwap":907},"2025-09-09",50.9,51.45,1.2,597000,{"date":2268,"open":2269,"high":2270,"low":2249,"close":2271,"change":238,"percent_change":364,"volume":2272,"transactions":9,"vwap":2271},"2025-09-08",50.99,51.6,50.64,101800,{"date":2274,"open":2275,"high":1249,"low":851,"close":2276,"change":197,"percent_change":1297,"volume":2277,"transactions":9,"vwap":2276},"2025-09-05",50.96,50.49,334500,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":1661,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2283},"2025-09-04",49.82,50.8,49.55,50.69,2.09,167600,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":2122,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2291},"2025-09-03",49.02,49.849,48.733,49.65,4.99,147000,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":1232,"percent_change":658,"volume":2300,"transactions":9,"vwap":2299},"2025-09-02",46.88,47.53,46.099998,47.29,128300,{"date":2302,"open":135,"high":881,"low":2303,"close":1527,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":1527},"2025-08-29",48.25,-1.34,-2.68,489200,{"date":2308,"open":2309,"high":2310,"low":1438,"close":655,"change":1042,"percent_change":487,"volume":2311,"transactions":9,"vwap":655},"2025-08-28",49.44,50.07,175500,{"date":2313,"open":1560,"high":2314,"low":2315,"close":2316,"change":1188,"percent_change":1189,"volume":2317,"transactions":9,"vwap":2316},"2025-08-27",49.68,49.040001,49.41,735900,{"date":2319,"open":654,"high":2320,"low":2321,"close":2320,"change":332,"percent_change":104,"volume":2322,"transactions":9,"vwap":2320},"2025-08-26",49.4,48.42,32300,{"date":2324,"open":1541,"high":2325,"low":2326,"close":2315,"change":2327,"percent_change":2328,"volume":1827,"transactions":9,"vwap":2315},"2025-08-25",49.529,48.196,0.45,0.93,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2025-08-22",46.53,48.78,46.3,48.59,2.24,4.83,120400,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":1989,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-08-21",46.42,46.829,45.89,46.35,-0.81,26200,{"date":2347,"open":2348,"high":2349,"low":2350,"close":1489,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":1489},"2025-08-20",47.5,47.567,45.385,-1.01,-2.12,122200,{"date":2355,"open":881,"high":2356,"low":2357,"close":2358,"change":2008,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2358},"2025-08-19",49.665,47.68,47.74,-3.75,104500,{"date":2362,"open":881,"high":2363,"low":2364,"close":842,"change":935,"percent_change":2365,"volume":2366,"transactions":9,"vwap":842},"2025-08-18",49.862,49.080002,-0.54,59200,{"date":2368,"open":2369,"high":2257,"low":2314,"close":2370,"change":809,"percent_change":1336,"volume":2371,"transactions":9,"vwap":2370},"2025-08-15",50.25,49.87,61500,{"date":2373,"open":2320,"high":2374,"low":2320,"close":2375,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2375},"2025-08-14",50.437,50,0.26,0.52,36700,{"date":2380,"open":634,"high":2381,"low":2309,"close":2382,"change":311,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2382},"2025-08-13",50.7,49.74,-0.74,87100,{"date":2386,"open":883,"high":2387,"low":2388,"close":1525,"change":2389,"percent_change":944,"volume":2390,"transactions":9,"vwap":1525},"2025-08-12",50.19,48.743,1.34,125200,{"date":2392,"open":2393,"high":2394,"low":2395,"close":686,"change":1050,"percent_change":288,"volume":2396,"transactions":9,"vwap":686},"2025-08-11",48.74,49.72,48.578,79100,{"date":2398,"open":1407,"high":2399,"low":2400,"close":2399,"change":445,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2399},"2025-08-08",48.99,47.719,3.22,113100,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":1445,"percent_change":1165,"volume":2409,"transactions":9,"vwap":2408},"2025-08-07",47.71,48.26,46.7,47.46,81000,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":2416,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2415},"2025-08-06",45.46,47.23,45.45,46.96,1.72,3.8,94700,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2423,"change":678,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2423},"2025-08-05",46.029999,46.49,45.24,-1.03,110000,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":1512,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2431},"2025-08-04",45.049999,45.875,44.62,45.71,3.89,282100,{"date":2435,"open":2412,"high":2436,"low":2437,"close":2438,"change":2439,"percent_change":1353,"volume":2440,"transactions":9,"vwap":2438},"2025-08-01",45.68,43.571,44,-3.08,184800,{"date":2442,"open":2443,"high":686,"low":2444,"close":2445,"change":172,"percent_change":1691,"volume":2446,"transactions":9,"vwap":2445},"2025-07-31",48.73,46.81,47.080002,167800,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2452},"2025-07-30",46.105,46.15,45.040001,46.080002,0.03,0.07,79000,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":2463,"volume":1500,"transactions":9,"vwap":2461},"2025-07-29",46.59,46.83,45.807,46.049999,-0.44,-0.95,{"date":2465,"open":2298,"high":2422,"low":1423,"close":2422,"change":1556,"percent_change":1808,"volume":2466,"transactions":9,"vwap":2422},"2025-07-28",41800,{"date":2468,"open":2436,"high":2469,"low":2412,"close":2470,"change":2471,"percent_change":687,"volume":2472,"transactions":9,"vwap":2470},"2025-07-25",46.351,45.74,0.05,54200,{"date":2474,"open":2475,"high":867,"low":2476,"close":2477,"change":129,"percent_change":165,"volume":2478,"transactions":9,"vwap":2477},"2025-07-24",45.41,45,45.69,60200,{"date":2480,"open":2481,"high":2436,"low":2428,"close":2482,"change":114,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2482},"2025-07-23",45.47,45.6,0.77,77100,{"date":2486,"open":2436,"high":2487,"low":2488,"close":1373,"change":2489,"percent_change":197,"volume":1346,"transactions":9,"vwap":1373},"2025-07-22",45.79,44.34,-0.09,{"date":2491,"open":2492,"high":2493,"low":2492,"close":2494,"change":969,"percent_change":1446,"volume":2495,"transactions":9,"vwap":2494},"2025-07-21",45.14,45.98,45.34,117400,{"date":2497,"open":2498,"high":2476,"low":2499,"close":2500,"change":1042,"percent_change":2265,"volume":1346,"transactions":9,"vwap":2500},"2025-07-18",44.67,44.48,44.88,{"date":2502,"open":2503,"high":2430,"low":2504,"close":2505,"change":2506,"percent_change":1746,"volume":2507,"transactions":9,"vwap":2505},"2025-07-17",44.27,44.172,44.35,0.13,74800,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":1041,"percent_change":104,"volume":2514,"transactions":9,"vwap":2513},"2025-07-16",44.28,44.49,43.61,44.22,51900,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2519,"change":1970,"percent_change":1799,"volume":2520,"transactions":9,"vwap":2519},"2025-07-15",44.47,44.646,43.9,91300,{"date":2522,"open":2523,"high":2438,"low":2524,"close":2525,"change":726,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2525},"2025-07-14",43.615,43.099998,43.71,0.14,69800,{"date":2529,"open":1328,"high":2530,"low":2531,"close":2532,"change":1902,"percent_change":1548,"volume":2533,"transactions":9,"vwap":2532},"2025-07-11",43.76,42.61,43.65,84600,{"date":2535,"open":2536,"high":2537,"low":1309,"close":2538,"change":2483,"percent_change":1265,"volume":2539,"transactions":9,"vwap":2538},"2025-07-10",42.82,43.32,43.31,103300,{"date":2541,"open":2542,"high":2543,"low":2542,"close":2544,"change":2545,"percent_change":1924,"volume":2546,"transactions":9,"vwap":2544},"2025-07-09",42.14,43.2,42.54,0.74,88000,{"date":2548,"open":2549,"high":2549,"low":2550,"close":2551,"change":129,"percent_change":1245,"volume":1827,"transactions":9,"vwap":2551},"2025-07-08",42.38,41.521,41.8,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":1562,"percent_change":962,"volume":2558,"transactions":9,"vwap":2557},"2025-07-07",42.28,42.469,41.54,41.71,100800,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2561,"change":1600,"percent_change":2046,"volume":2564,"transactions":9,"vwap":2561},"2025-07-03",43,43.5,42.9,50500,{"date":2566,"open":2567,"high":2568,"low":2567,"close":2569,"change":2570,"percent_change":2571,"volume":1385,"transactions":9,"vwap":2569},"2025-07-02",41.44,42.6,42.59,1.38,3.35,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":2578,"percent_change":2579,"volume":1983,"transactions":9,"vwap":2577},"2025-07-01",42,42.237,40.913,41.21,-1.58,-3.69,{"date":2581,"open":2582,"high":2582,"low":2583,"close":2584,"change":1189,"percent_change":2471,"volume":2585,"transactions":9,"vwap":2584},"2025-06-30",43.26,42.2,42.79,97800,{"date":2587,"open":2554,"high":2588,"low":2589,"close":2590,"change":249,"percent_change":2067,"volume":2083,"transactions":9,"vwap":2590},"2025-06-27",42.98,41.43,42.77,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":2597,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2596},"2025-06-26",41.61,42.22,41.22,41.94,0.91,2.22,73600,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":1188,"percent_change":1189,"volume":2606,"transactions":9,"vwap":2605},"2025-06-25",41.39,41.6,40.721,41.029999,84400,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":2597,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2612},"2025-06-24",41.099998,41.27,40.51,41.02,2.27,69900,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":1676,"percent_change":1475,"volume":2621,"transactions":9,"vwap":2620},"2025-06-23",39,40.469,38.634,40.11,129200,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":2628,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2627},"2025-06-20",40.16,40.488,38.59,38.905,-0.665,-1.68,33300,{"date":2632,"open":2633,"high":2634,"low":2633,"close":2635,"change":1296,"percent_change":269,"volume":2636,"transactions":9,"vwap":2635},"2025-06-18",39.5,40.48,39.57,24400,{"date":2638,"open":2639,"high":2640,"low":2633,"close":2641,"change":373,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2641},"2025-06-17",40.14,40.5,39.74,-1.8,38800,{"date":2645,"open":2646,"high":2647,"low":2646,"close":2648,"change":134,"percent_change":2571,"volume":2649,"transactions":9,"vwap":2648},"2025-06-16",39.71,40.679,40.47,44200,{"date":2651,"open":2652,"high":2620,"low":2652,"close":2653,"change":1390,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2653},"2025-06-13",38.76,39.16,-2.05,67700,{"date":2657,"open":2658,"high":2659,"low":2658,"close":2660,"change":808,"percent_change":1296,"volume":2661,"transactions":9,"vwap":2660},"2025-06-12",39.44,40.32,39.98,68000,{"date":2663,"open":1295,"high":1295,"low":2664,"close":2665,"change":139,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2665},"2025-06-11",39.701,40.049999,-0.84,52000,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":2674,"percent_change":2675,"volume":903,"transactions":9,"vwap":2673},"2025-06-10",39.76,40.66,39.739,40.39,1.01,2.56,{"date":2677,"open":2678,"high":2679,"low":2678,"close":2680,"change":1305,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2680},"2025-06-09",38.55,39.68,39.38,1.26,56000,{"date":2684,"open":2685,"high":2686,"low":2685,"close":2687,"change":1818,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2687},"2025-06-06",38.5,39.125,38.89,3.98,88400,{"date":2691,"open":2692,"high":2633,"low":2693,"close":2694,"change":2642,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2694},"2025-06-05",39.11,36.672,37.4,-4.59,154500,{"date":2698,"open":2699,"high":2699,"low":2700,"close":2701,"change":808,"percent_change":1156,"volume":1447,"transactions":9,"vwap":2701},"2025-06-04",39.48,38.69,39.2,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":2377,"percent_change":2389,"volume":2708,"transactions":9,"vwap":2707},"2025-06-03",39.02,39.83,38.75,39.27,80100,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2706,"change":2714,"percent_change":104,"volume":2075,"transactions":9,"vwap":2706},"2025-06-02",38,39.0099983,37.759,0.28,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":2721,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2720},"2025-05-30",38.8,39.099998,37.39,38.47,-1.21,-3.05,151000,{"date":2725,"open":2726,"high":2726,"low":2727,"close":2679,"change":1556,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2679},"2025-05-29",40.68,38.819,1.93,140900,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":717,"percent_change":2383,"volume":2736,"transactions":9,"vwap":2735},"2025-05-28",39.4,39.7,38.68,38.93,99900,{"date":2738,"open":2711,"high":2739,"low":2740,"close":2741,"change":2742,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2741},"2025-05-27",39.25,37.93,39.22,2.65,7.25,112800,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":2751,"percent_change":2205,"volume":2752,"transactions":9,"vwap":2750},"2025-05-23",36.365,37.34,36.23,36.57,-1.1,107100,{"date":2754,"open":2755,"high":2756,"low":2755,"close":2757,"change":1041,"percent_change":1264,"volume":2758,"transactions":9,"vwap":2757},"2025-05-22",37.12,38.521,37.67,117600,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2764,"change":1856,"percent_change":1233,"volume":2765,"transactions":9,"vwap":2764},"2025-05-21",37.41,38.92,36.85,37.35,112400,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":165,"percent_change":1042,"volume":2772,"transactions":9,"vwap":2771},"2025-05-20",38.6,38.64,37.512,38.25,85600,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":2102,"percent_change":518,"volume":2779,"transactions":9,"vwap":2778},"2025-05-19",37.2,38.612,37.040001,38.049999,121500,{"date":2781,"open":2782,"high":2782,"low":2783,"close":2706,"change":207,"percent_change":250,"volume":2360,"transactions":9,"vwap":2706},"2025-05-16",38.97,37.83,{"date":2785,"open":2685,"high":2712,"low":2786,"close":2787,"change":2788,"percent_change":658,"volume":2789,"transactions":9,"vwap":2787},"2025-05-15",37.755,38.24,-1.06,132900,{"date":2791,"open":2792,"high":2680,"low":2793,"close":1343,"change":1127,"percent_change":2794,"volume":2795,"transactions":9,"vwap":1343},"2025-05-14",38.41,38.15,3.75,162800,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":2802,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2801},"2025-05-13",36.68,38.119,36.5,37.88,1.6,4.41,219800,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2808,"change":2810,"percent_change":2811,"volume":2812,"transactions":9,"vwap":2808},"2025-05-12",36.11,36.28,35.060001,3.72,11.43,364900,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2818,"change":2819,"percent_change":2820,"volume":2821,"transactions":9,"vwap":2818},"2025-05-09",32.71,33.2,32.213,32.56,0.57,1.78,147300,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":2828,"percent_change":1135,"volume":2829,"transactions":9,"vwap":2827},"2025-05-08",32.02,32.94,31.573,31.99,0.59,161800,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2835,"change":1156,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2835},"2025-05-07",31.665,32.09,30.28,31.4,-0.57,82600,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":139,"percent_change":2082,"volume":2844,"transactions":9,"vwap":2843},"2025-05-06",31.21,31.928,31.09,31.58,81700,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2850,"change":2851,"percent_change":1001,"volume":2852,"transactions":9,"vwap":2850},"2025-05-05",31.95,32.5,31.64,31.92,-0.61,100200,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2858,"change":2859,"percent_change":1474,"volume":2860,"transactions":9,"vwap":2858},"2025-05-02",32.57,33.281,31.86,32.53,0.48,231000,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2866,"change":344,"percent_change":2867,"volume":2868,"transactions":9,"vwap":2866},"2025-05-01",32.080002,32.854,31.7,32.049999,6.9,243900,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2874,"change":2875,"percent_change":2876,"volume":2877,"transactions":9,"vwap":2874},"2025-04-30",29.17,30.48,28.5,29.98,-0.88,-2.85,179500,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2883,"change":688,"percent_change":1556,"volume":2884,"transactions":9,"vwap":2883},"2025-04-29",30.22,30.9,30,30.86,96500,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2890,"change":475,"percent_change":289,"volume":2891,"transactions":9,"vwap":2890},"2025-04-28",31.11,31.219,29.49,30.63,168900,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2883,"change":2897,"percent_change":2898,"volume":2899,"transactions":9,"vwap":2883},"2025-04-25",29.78,30.89,29.128,2.04,7.08,368100,{"date":2901,"open":2902,"high":2903,"low":2904,"close":2905,"change":1033,"percent_change":2906,"volume":2907,"transactions":9,"vwap":2905},"2025-04-24",27.65,29.1,27.515,28.82,4.16,140400,{"date":179,"open":2909,"high":2910,"low":175,"close":2911,"change":1172,"percent_change":2912,"volume":2913,"transactions":9,"vwap":2911},28.13,28.619,27.67,-1.64,218100]