[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QDTE":3,"homepage-market-summary":30,"stock-historical-QDTE":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"QDTE","2026-10-06",{"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 Nasdaq-100 0DTE Covered Call ETF Strategy ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},19.2454,5.769764,"Weekly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},29.98,29.97,30.0687,29.95,29.805,0.175,0.59,500969.219217,36.6,26.745,693156.6754205697,32.8,648,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":25,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},720795,263090325.530563,-4.55,"2025-04-24",[183,186,196,205,215,225,233,243,253,262,272,282,292,301,311,320,328,338,348,359,370,379,390,399,408,417,425,434,444,453,461,470,477,485,496,505,513,522,530,539,548,556,564,574,581,589,597,606,614,624,633,640,647,655,661,668,679,687,697,705,714,723,731,738,745,752,759,766,773,779,787,796,804,812,820,829,837,845,853,861,869,878,884,893,900,907,915,922,929,938,946,954,959,965,971,980,989,996,1001,1008,1015,1020,1026,1033,1038,1046,1050,1057,1065,1073,1079,1086,1092,1096,1104,1111,1117,1121,1124,1128,1132,1138,1143,1149,1156,1161,1167,1173,1181,1190,1197,1203,1209,1218,1226,1232,1240,1246,1253,1259,1263,1268,1273,1279,1285,1289,1293,1299,1303,1310,1316,1320,1323,1326,1330,1335,1339,1345,1348,1353,1358,1362,1365,1370,1375,1380,1384,1387,1391,1396,1401,1408,1413,1419,1424,1430,1433,1438,1445,1449,1454,1459,1464,1469,1475,1479,1482,1488,1492,1496,1500,1505,1510,1517,1522,1530,1537,1543,1550,1557,1565,1572,1579,1587,1596,1603,1609,1615,1622,1627,1634,1640,1646,1651,1658,1663,1668,1675,1681,1690,1695,1701,1707,1713,1721,1727,1734,1741,1746,1754,1759,1766,1773,1780,1786,1792,1798,1805,1810,1814,1822,1829,1834,1840,1846,1853,1861,1869,1877,1883,1890,1896,1901,1908,1913,1916,1920,1925,1930,1938,1943,1949,1955,1962,1968,1973,1977,1981,1985,1991,1997,2001,2006,2011,2015,2020,2025,2032,2037,2041,2045,2050,2058,2061,2067,2071,2076,2082,2088,2094,2098,2104,2109,2113,2116,2122,2127,2131,2137,2141,2145,2149,2152,2159,2163,2168,2174,2177,2182,2187,2190,2194,2199,2206,2209,2214,2219,2222,2228,2233,2238,2243,2246,2249,2257,2262,2267,2273,2277,2281,2286,2289,2292,2294,2297,2300,2305,2310,2314,2320,2326,2331,2336,2340,2347,2353,2361,2366,2370,2374,2379,2382,2387,2395,2402,2409,2415,2420,2427,2432,2439,2444,2450,2456,2461],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},4538,30.0078,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",29.54,29.81,29.53,0.245,0.83,467406.995851,4954,29.7045,{"date":197,"open":188,"high":198,"low":199,"close":200,"change":201,"percent_change":117,"volume":202,"transactions":203,"vwap":204},"2026-10-02",29.67,29.46,29.56,0.35,526173.962883,4861,29.5642,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",29.25,29.29,28.99,29.21,0,352389.81803,4310,29.1449,{"date":216,"open":217,"high":218,"low":219,"close":210,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",29.2,29.36,29.195,0.08,0.27,297395.381038,3528,29.3048,{"date":226,"open":217,"high":217,"low":227,"close":228,"change":229,"percent_change":107,"volume":230,"transactions":231,"vwap":232},"2026-09-29",29.0199,29.13,0.07,255054.68648,3505,29.0968,{"date":234,"open":235,"high":217,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-28",29.16,28.8497,29.06,-0.27,-0.92,450113.843742,5772,29.0432,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":59,"volume":250,"transactions":251,"vwap":252},"2026-09-25",29.23,29.3739,29.14,29.33,0.13,343820.054382,4477,29.3035,{"date":254,"open":209,"high":255,"low":256,"close":217,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-24",29.205,28.92,-0.1,-0.34,334612.307101,4384,29.0487,{"date":263,"open":264,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-23",29.51,29.17,29.3,-0.23,-0.78,471706.87858,5283,29.2831,{"date":273,"open":274,"high":275,"low":276,"close":190,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-22",29.32,29.5387,29.3176,0.225,0.77,446279.595353,4587,29.4654,{"date":283,"open":284,"high":285,"low":284,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-21",29.08,29.31,29.305,0.505,1.75,646479.288813,6025,29.2497,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":82,"percent_change":52,"volume":298,"transactions":299,"vwap":300},"2026-09-18",28.69,28.825,28.58,28.8,429919.579761,4897,28.6896,{"date":302,"open":296,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-17",28.68,28.5,28.66,0.38,1.34,364865.315144,3759,28.5878,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":152,"percent_change":82,"volume":317,"transactions":318,"vwap":319},"2026-09-16",28.4,28.465,28.09,28.28,455564.684124,5281,28.3411,{"date":321,"open":313,"high":313,"low":322,"close":323,"change":112,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",28.2,28.24,-0.6,312632.906846,4397,28.2718,{"date":329,"open":322,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",28.49,28.141,28.41,-0.225,-0.79,425961.165524,5995,28.3536,{"date":339,"open":340,"high":341,"low":296,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-11",28.65,28.705,28.635,0.275,0.97,398973.588305,4602,28.6445,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",28.35,28.475,28.27,28.36,-0.43,-1.49,369537.250122,6116,28.3818,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-09",28.75,28.87,28.7,28.79,-0.07,-0.24,341494.020476,4849,28.7909,{"date":371,"open":256,"high":372,"low":373,"close":374,"change":375,"percent_change":229,"volume":376,"transactions":377,"vwap":378},"2026-09-08",28.97,28.73,28.86,0.02,424413.704701,6665,28.8599,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-04",28.85,28.95,28.7504,28.84,0.06,0.21,336533.631129,4943,28.8294,{"date":391,"open":392,"high":393,"low":296,"close":394,"change":220,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-03",28.62,28.7899,28.78,0.28,365427.799104,4330,28.7377,{"date":400,"open":401,"high":363,"low":402,"close":363,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",28.63,28.53,0.065,0.23,384560.938693,4560,28.649,{"date":409,"open":410,"high":297,"low":411,"close":342,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",28.64,28.5101,-0.375,-1.29,440189.433724,6369,28.6365,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":152,"percent_change":82,"volume":423,"transactions":424,"vwap":256},"2026-08-31",28.91,29.02,28.845,29.01,876886.655191,6380,{"date":426,"open":427,"high":247,"low":428,"close":372,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",29.05,28.9065,-0.13,-0.45,431978.539609,5751,29.0156,{"date":435,"open":422,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",29.125,28.9384,29.1,0.18,0.62,359674.992393,4101,29.0616,{"date":445,"open":446,"high":447,"low":394,"close":256,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-26",28.82,28.96,0.05,0.17,344360.266439,4341,28.8827,{"date":454,"open":381,"high":209,"low":455,"close":362,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",28.755,0.2,0.7,333356.517941,4752,28.8531,{"date":462,"open":446,"high":446,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-24",28.52,28.67,-0.28,-0.97,565800.230267,7360,28.6548,{"date":471,"open":422,"high":472,"low":473,"close":382,"change":249,"percent_change":59,"volume":474,"transactions":475,"vwap":476},"2026-08-21",29.04,28.765,635651.263202,6565,28.8973,{"date":478,"open":362,"high":479,"low":480,"close":446,"change":430,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-20",28.948,28.72,-1.54,442471.740644,6719,28.8416,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",29.47,29.48,29.15,29.27,-0.04,-0.14,536459.181127,6257,29.3178,{"date":497,"open":487,"high":498,"low":499,"close":285,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-18",29.498,29.255,-0.5,-1.68,455894.653377,6417,29.3628,{"date":506,"open":507,"high":17,"low":508,"close":189,"change":509,"percent_change":365,"volume":510,"transactions":511,"vwap":512},"2026-08-17",29.9,29.7799,-0.02,785309.615427,5930,29.8938,{"date":514,"open":515,"high":20,"low":516,"close":517,"change":518,"percent_change":112,"volume":519,"transactions":520,"vwap":521},"2026-08-14",29.92,29.7316,29.83,-0.05,407608.266889,6020,29.8513,{"date":523,"open":524,"high":525,"low":526,"close":525,"change":220,"percent_change":221,"volume":527,"transactions":528,"vwap":529},"2026-08-13",29.69,29.88,29.635,357353.994105,3908,29.8156,{"date":531,"open":525,"high":515,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-12",29.7536,29.8,0.25,0.85,382738.064148,4404,29.8175,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":257,"percent_change":258,"volume":545,"transactions":546,"vwap":547},"2026-08-11",29.75,29.76,29.455,29.55,375495.985989,6687,29.6127,{"date":549,"open":198,"high":550,"low":551,"close":552,"change":491,"percent_change":429,"volume":553,"transactions":554,"vwap":555},"2026-08-10",29.745,29.61,29.65,378585.827954,6716,29.6818,{"date":557,"open":200,"high":558,"low":559,"close":524,"change":201,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-07",29.72,29.44,1.19,431606.718045,6554,29.6031,{"date":565,"open":566,"high":567,"low":472,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-06",29.18,29.4,29.34,-0.22,-0.74,319940.930899,5306,29.3168,{"date":575,"open":576,"high":577,"low":190,"close":200,"change":578,"percent_change":500,"volume":579,"transactions":580,"vwap":516},"2026-08-05",29.78,29.9453,-0.15,442721.915872,5487,{"date":582,"open":208,"high":583,"low":208,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-04",29.71,0.72,2.48,615463.792067,6237,29.6074,{"date":590,"open":591,"high":420,"low":592,"close":209,"change":221,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-03",28.77,28.6219,0.94,468510.357085,7072,28.9149,{"date":598,"open":599,"high":600,"low":601,"close":480,"change":404,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-31",28.81,28.9826,28.39,0.81,577529.653438,7615,28.6513,{"date":607,"open":608,"high":463,"low":609,"close":330,"change":88,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-30",28.16,28.1,2.67,653245.368775,5871,28.3782,{"date":615,"open":616,"high":304,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-29",28.31,27.72,27.75,-0.56,-1.98,744563.243044,8154,28.0629,{"date":625,"open":353,"high":626,"low":627,"close":616,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-28",28.4277,27.96,-0.25,-0.88,740070.128044,6771,28.2449,{"date":634,"open":384,"high":635,"low":316,"close":636,"change":211,"percent_change":211,"volume":637,"transactions":638,"vwap":639},"2026-07-27",28.875,28.56,661555.490654,8314,28.5317,{"date":641,"open":599,"high":642,"low":643,"close":636,"change":465,"percent_change":466,"volume":644,"transactions":645,"vwap":646},"2026-07-24",28.83,28.47,663345.118528,8220,28.6398,{"date":648,"open":649,"high":284,"low":305,"close":384,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-23",28.98,-0.77,-2.6,578924.183682,7974,28.8658,{"date":656,"open":264,"high":657,"low":264,"close":551,"change":578,"percent_change":500,"volume":658,"transactions":659,"vwap":660},"2026-07-22",29.77,514111.888153,4607,29.6764,{"date":662,"open":198,"high":542,"low":264,"close":542,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-21",0.54,1.85,490550.665804,4594,29.684,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-20",29.45,29.63,29.185,29.22,0.09,0.31,467453.099995,6451,29.3875,{"date":680,"open":681,"high":682,"low":364,"close":228,"change":430,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-17",29.03,29.41,-1.52,1107419.440975,10914,29.1924,{"date":688,"open":689,"high":515,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-16",29.89,29.452,29.58,-0.7,-2.31,745945.399495,9177,29.7134,{"date":698,"open":699,"high":699,"low":17,"close":700,"change":518,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-15",30.57,30.28,-0.16,825393.85815,7655,30.2311,{"date":706,"open":700,"high":707,"low":708,"close":709,"change":201,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-14",30.3966,30.12,30.33,1.17,411380.705794,4597,30.2916,{"date":715,"open":716,"high":716,"low":717,"close":17,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-13",30.2,29.905,-0.515,-1.69,521291.728239,8101,30.0516,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":201,"volume":730,"transactions":9,"vwap":728},"2026-07-10",30.32,30.51,30.14,30.495,0.105,502000,{"date":732,"open":733,"high":734,"low":735,"close":734,"change":736,"percent_change":117,"volume":737,"transactions":9,"vwap":734},"2026-07-09",30.17,30.39,30.02,0.36,652100,{"date":739,"open":740,"high":741,"low":691,"close":742,"change":249,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-07-08",29.73,30.052,30.030001,0.43,522100,{"date":746,"open":747,"high":727,"low":748,"close":507,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":507},"2026-07-07",30.09,29.7,-0.52,-1.71,736800,{"date":753,"open":700,"high":754,"low":755,"close":756,"change":127,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-07-06",30.48,30.195,30.42,1.57,472200,{"date":760,"open":726,"high":761,"low":762,"close":20,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":20},"2026-07-02",30.572,29.735,-0.47,-1.55,795200,{"date":767,"open":768,"high":769,"low":770,"close":756,"change":172,"percent_change":771,"volume":772,"transactions":9,"vwap":756},"2026-07-01",30.68,30.7,30.385,-2.28,524800,{"date":774,"open":775,"high":776,"low":775,"close":776,"change":777,"percent_change":117,"volume":778,"transactions":9,"vwap":776},"2026-06-30",30.75,31.13,0.37,448700,{"date":780,"open":781,"high":782,"low":783,"close":782,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":782},"2026-06-29",30.45,30.76,30.13,0.61,2.02,611700,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-26",30.16,30.35,29.936,30.15,-0.37,-1.21,845700,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":736,"volume":803,"transactions":9,"vwap":801},"2026-06-25",30.81,30.86,29.96,30.52,0.11,534800,{"date":805,"open":806,"high":807,"low":789,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-24",30.64,30.73,30.41,-0.11,-0.36,677700,{"date":813,"open":814,"high":815,"low":816,"close":801,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":801},"2026-06-23",30.63,30.875,30.44,-1.02,-3.23,1025700,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-22",31.63,31.775,31.37,31.54,0.03,0.1,657000,{"date":830,"open":831,"high":825,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-18",31.39,31.26,31.51,0.66,2.14,545800,{"date":838,"open":839,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-17",31.29,30.77,30.85,-0.32,-1.03,809100,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":500,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-16",31.61,31.705,31.155,31.17,-1.58,473200,{"date":854,"open":855,"high":856,"low":855,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-15",31.36,31.7,31.67,0.93,3.03,785100,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":107,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-12",30.55,30.745,30.3,30.74,0.79,859900,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-11",30.040001,30.54,29.93,30.5,0.57,1.9,1051100,{"date":879,"open":789,"high":872,"low":880,"close":873,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":873},"2026-06-10",29.911,-0.53,-1.74,800200,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-09",31.030001,31.173,29.5,30.46,-0.29,-0.94,779100,{"date":894,"open":895,"high":896,"low":897,"close":775,"change":898,"percent_change":664,"volume":899,"transactions":9,"vwap":775},"2026-06-08",30.79,30.885,30.61,0.56,654100,{"date":901,"open":902,"high":824,"low":903,"close":904,"change":764,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-06-05",31.32,30.18,30.19,-4.88,1520300,{"date":908,"open":825,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-04",31.765,31.38,31.74,-0.38,-1.18,552600,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":518,"percent_change":701,"volume":921,"transactions":9,"vwap":920},"2026-06-03",32.24,32.28,31.96,32.12,545500,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":674,"percent_change":395,"volume":928,"transactions":9,"vwap":927},"2026-06-02",32.040001,32.19,31.935,32.17,583000,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-01",31.93,32.095001,31.85,32.080002,0.16,0.5,849100,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":127,"volume":945,"transactions":9,"vwap":943},"2026-05-29",31.82,32,31.8,31.92,0.15,518300,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":429,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-05-28",31.62,31.78,31.49,31.77,-0.41,344800,{"date":955,"open":941,"high":956,"low":856,"close":957,"change":211,"percent_change":211,"volume":958,"transactions":9,"vwap":957},"2026-05-27",32.02,31.9,781100,{"date":960,"open":961,"high":957,"low":962,"close":957,"change":663,"percent_change":963,"volume":964,"transactions":9,"vwap":957},"2026-05-26",31.72,31.66,1.72,789900,{"date":966,"open":967,"high":968,"low":969,"close":855,"change":944,"percent_change":45,"volume":970,"transactions":9,"vwap":855},"2026-05-22",31.34,31.555,31.31,483500,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-21",31.040001,31.23,30.93,31.21,-0.145,-0.46,487200,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-20",31.12,31.365,31.07,31.355,0.405,1.31,685400,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":492,"percent_change":430,"volume":995,"transactions":9,"vwap":994},"2026-05-19",30.83,31.14,30.67,30.95,761800,{"date":997,"open":902,"high":831,"low":998,"close":999,"change":257,"percent_change":842,"volume":1000,"transactions":9,"vwap":999},"2026-05-18",30.8,31.09,1023300,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1003,"change":430,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1003},"2026-05-15",31.19,31.42,31.01,-1.42,422700,{"date":1009,"open":855,"high":1010,"low":1011,"close":1012,"change":827,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-05-14",31.661,31.327,31.64,0.32,401500,{"date":1016,"open":1017,"high":968,"low":1018,"close":825,"change":107,"percent_change":278,"volume":1019,"transactions":9,"vwap":825},"2026-05-13",31.44,31.25,375000,{"date":1021,"open":967,"high":1022,"low":1023,"close":1024,"change":628,"percent_change":334,"volume":1025,"transactions":9,"vwap":1024},"2026-05-12",31.41,30.88,31.3,570100,{"date":1027,"open":1028,"high":1029,"low":1028,"close":1030,"change":249,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-05-11",31.33,31.57,31.55,0.41,523100,{"date":1034,"open":776,"high":1035,"low":776,"close":1004,"change":45,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1004},"2026-05-08",31.45,1.55,504800,{"date":1039,"open":1040,"high":992,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-07",31,30.82,30.94,-0.2,-0.64,408400,{"date":1047,"open":1023,"high":992,"low":799,"close":992,"change":52,"percent_change":1048,"volume":1049,"transactions":9,"vwap":992},"2026-05-06",1.6,538700,{"date":1051,"open":1052,"high":1053,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-05",30.47,30.65,0.39,1.29,342100,{"date":1058,"open":700,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-04",30.4,30.084999,30.26,-0.025,-0.08,623100,{"date":1066,"open":1067,"high":1068,"low":1067,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-01",30,30.335,30.285,0.285,0.95,491000,{"date":1074,"open":1075,"high":1067,"low":558,"close":1067,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1067},"2026-04-30",29.99,-0.01,-0.03,582600,{"date":1080,"open":689,"high":1081,"low":1082,"close":1083,"change":456,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-04-29",30.014999,29.775,30.01,0.67,675900,{"date":1087,"open":1088,"high":1089,"low":671,"close":189,"change":628,"percent_change":1090,"volume":1091,"transactions":9,"vwap":189},"2026-04-28",29.84,29.894,-0.83,364300,{"date":1093,"open":742,"high":747,"low":717,"close":1094,"change":1076,"percent_change":1077,"volume":1095,"transactions":9,"vwap":1094},"2026-04-27",30.059999,449400,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1099,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1099},"2026-04-24",29.85,30.07,29.82,0.515,1.74,685100,{"date":1105,"open":1106,"high":542,"low":208,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-23",29.66,29.555,-0.315,-1.05,463100,{"date":1112,"open":541,"high":1113,"low":1114,"close":1113,"change":736,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-22",29.87,29.705,1.22,802200,{"date":1118,"open":1119,"high":583,"low":567,"close":264,"change":365,"percent_change":366,"volume":1120,"transactions":9,"vwap":264},"2026-04-21",29.665,600400,{"date":1122,"open":200,"high":671,"low":682,"close":691,"change":518,"percent_change":112,"volume":1123,"transactions":9,"vwap":691},"2026-04-20",572300,{"date":1125,"open":559,"high":1126,"low":682,"close":671,"change":201,"percent_change":117,"volume":1127,"transactions":9,"vwap":671},"2026-04-17",29.64,688000,{"date":1129,"open":217,"high":1130,"low":420,"close":1130,"change":229,"percent_change":107,"volume":1131,"transactions":9,"vwap":1130},"2026-04-16",29.28,786100,{"date":1133,"open":1134,"high":1135,"low":1136,"close":210,"change":935,"percent_change":159,"volume":1137,"transactions":9,"vwap":210},"2026-04-15",29.049999,29.235,29.040001,569300,{"date":1139,"open":384,"high":1140,"low":384,"close":1134,"change":81,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1134},"2026-04-14",29.07,1.18,521300,{"date":1144,"open":1145,"high":1146,"low":1145,"close":1146,"change":1147,"percent_change":127,"volume":1148,"transactions":9,"vwap":1146},"2026-04-13",28.48,28.71,0.135,448900,{"date":1150,"open":636,"high":303,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-10",28.495,28.575,0.035,0.12,632200,{"date":1157,"open":350,"high":1158,"low":1159,"close":1158,"change":229,"percent_change":534,"volume":1160,"transactions":9,"vwap":1158},"2026-04-09",28.54,28.26,723700,{"date":1162,"open":636,"high":392,"low":1163,"close":643,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":643},"2026-04-08",28.32,0.84,3.04,585400,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1170,"change":448,"percent_change":439,"volume":1172,"transactions":9,"vwap":1170},"2026-04-07",27.51,27.63,27.13,574900,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":89,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-04-06",27.43,27.6,27.41,27.58,0.8,817800,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-02",27.14,27.39,27.059999,27.36,-0.31,-1.12,939200,{"date":1191,"open":1192,"high":617,"low":1193,"close":1194,"change":534,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-04-01",27.48,27.458,27.67,0.91,480200,{"date":1198,"open":1199,"high":1192,"low":1199,"close":1200,"change":875,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-03-31",27.15,27.42,2.12,959700,{"date":1204,"open":1205,"high":1206,"low":26,"close":1207,"change":1043,"percent_change":570,"volume":1208,"transactions":9,"vwap":1207},"2026-03-30",27.27,27.32,26.85,844000,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-03-27",27.45,27.49,27.014999,27.049999,-0.54,-1.96,938100,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":650,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-03-26",27.98,28.08,27.57,27.59,-2.72,831400,{"date":1227,"open":1228,"high":1229,"low":1159,"close":353,"change":1230,"percent_change":1084,"volume":1231,"transactions":9,"vwap":353},"2026-03-25",28.44,28.521,0.19,575500,{"date":1233,"open":1234,"high":316,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-03-24",28.22,28.049999,28.17,-0.18,-0.63,409700,{"date":1241,"open":1242,"high":1243,"low":1244,"close":350,"change":736,"percent_change":1055,"volume":1245,"transactions":9,"vwap":350},"2026-03-23",28.42,28.57,28.275,1064700,{"date":1247,"open":350,"high":332,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-20",27.82,27.99,-0.49,-1.72,823300,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1145,"change":578,"percent_change":749,"volume":1258,"transactions":9,"vwap":1145},"2026-03-19",28.3,28.515,28.14,701800,{"date":1260,"open":372,"high":209,"low":401,"close":401,"change":912,"percent_change":1261,"volume":1262,"transactions":9,"vwap":401},"2026-03-18",-1.31,369400,{"date":1264,"open":1265,"high":1266,"low":1265,"close":422,"change":935,"percent_change":159,"volume":1267,"transactions":9,"vwap":422},"2026-03-17",28.93,29.09,406400,{"date":1269,"open":599,"high":1270,"low":480,"close":381,"change":201,"percent_change":1271,"volume":1272,"transactions":9,"vwap":381},"2026-03-16",28.965,1.23,658600,{"date":1274,"open":1275,"high":1276,"low":1277,"close":304,"change":429,"percent_change":430,"volume":1278,"transactions":9,"vwap":304},"2026-03-13",28.76,28.9,28.434,604000,{"date":1280,"open":362,"high":1265,"low":1281,"close":401,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":401},"2026-03-12",28.615,-0.66,-2.25,550800,{"date":1286,"open":568,"high":488,"low":235,"close":208,"change":1287,"percent_change":826,"volume":1288,"transactions":9,"vwap":208},"2026-03-11",0.01,453900,{"date":1290,"open":266,"high":1291,"low":235,"close":1130,"change":211,"percent_change":211,"volume":1292,"transactions":9,"vwap":1130},"2026-03-10",29.52,394400,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1130,"change":249,"percent_change":59,"volume":1298,"transactions":9,"vwap":1130},"2026-03-09",28.89,29.38,28.74,684500,{"date":1300,"open":235,"high":682,"low":1140,"close":489,"change":1301,"percent_change":355,"volume":1302,"transactions":9,"vwap":489},"2026-03-06",-0.44,719000,{"date":1304,"open":888,"high":1305,"low":1306,"close":1307,"change":238,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-03-05",29.743,29.26,29.59,-0.9,480000,{"date":1311,"open":190,"high":1312,"low":264,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-04",29.86,0.44,1.5,450500,{"date":1317,"open":247,"high":487,"low":447,"close":1318,"change":465,"percent_change":891,"volume":1319,"transactions":9,"vwap":1318},"2026-03-03",29.42,689900,{"date":1321,"open":217,"high":542,"low":217,"close":748,"change":152,"percent_change":249,"volume":1322,"transactions":9,"vwap":748},"2026-03-02",607900,{"date":1324,"open":1318,"high":198,"low":218,"close":1106,"change":1077,"percent_change":257,"volume":1325,"transactions":9,"vwap":1106},"2026-02-27",749900,{"date":1327,"open":800,"high":1083,"low":567,"close":524,"change":1215,"percent_change":1328,"volume":1329,"transactions":9,"vwap":524},"2026-02-26",-1.79,612800,{"date":1331,"open":20,"high":1332,"low":1333,"close":1332,"change":137,"percent_change":1036,"volume":1334,"transactions":9,"vwap":1332},"2026-02-25",30.23,29.94,443700,{"date":1336,"open":1337,"high":576,"low":568,"close":657,"change":306,"percent_change":1055,"volume":1338,"transactions":9,"vwap":657},"2026-02-24",29.49,290400,{"date":1340,"open":1341,"high":558,"low":208,"close":1342,"change":1343,"percent_change":1261,"volume":1344,"transactions":9,"vwap":1342},"2026-02-23",29.62,29.39,-0.39,451400,{"date":1346,"open":682,"high":576,"low":274,"close":576,"change":395,"percent_change":1071,"volume":1347,"transactions":9,"vwap":576},"2026-02-20",697500,{"date":1349,"open":670,"high":691,"low":1350,"close":888,"change":912,"percent_change":1351,"volume":1352,"transactions":9,"vwap":888},"2026-02-19",29.371,-1.27,313900,{"date":1354,"open":198,"high":525,"low":1307,"close":525,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":525},"2026-02-18",0.3,1.01,725700,{"date":1359,"open":567,"high":1360,"low":245,"close":691,"change":211,"percent_change":211,"volume":1361,"transactions":9,"vwap":691},"2026-02-17",29.713,616200,{"date":1363,"open":199,"high":1341,"low":1130,"close":691,"change":229,"percent_change":107,"volume":1364,"transactions":9,"vwap":691},"2026-02-13",858100,{"date":1366,"open":1367,"high":1367,"low":543,"close":264,"change":1368,"percent_change":1283,"volume":1369,"transactions":9,"vwap":264},"2026-02-12",30.22,-0.68,455500,{"date":1371,"open":700,"high":1372,"low":1373,"close":904,"change":229,"percent_change":404,"volume":1374,"transactions":9,"vwap":904},"2026-02-11",30.37,29.945,419000,{"date":1376,"open":1377,"high":1378,"low":1379,"close":708,"change":1077,"percent_change":257,"volume":1374,"transactions":9,"vwap":708},"2026-02-10",30.29,30.345,30.1,{"date":1381,"open":742,"high":1061,"low":1382,"close":792,"change":826,"percent_change":827,"volume":1383,"transactions":9,"vwap":792},"2026-02-09",29.91,627000,{"date":1385,"open":541,"high":789,"low":748,"close":708,"change":96,"percent_change":963,"volume":1386,"transactions":9,"vwap":708},"2026-02-06",986800,{"date":1388,"open":748,"high":525,"low":670,"close":551,"change":952,"percent_change":1389,"volume":1390,"transactions":9,"vwap":551},"2026-02-05",-1.37,985700,{"date":1392,"open":1059,"high":816,"low":1393,"close":735,"change":500,"percent_change":1394,"volume":1395,"transactions":9,"vwap":735},"2026-02-04",29.785,-1.64,1243700,{"date":1397,"open":999,"high":999,"low":1398,"close":801,"change":430,"percent_change":1399,"volume":1400,"transactions":9,"vwap":801},"2026-02-03",30.24,-1.45,896300,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":89,"percent_change":584,"volume":1407,"transactions":9,"vwap":1406},"2026-02-02",30.6,30.98,30.581,30.97,637700,{"date":1409,"open":975,"high":1410,"low":1053,"close":775,"change":1343,"percent_change":1411,"volume":1412,"transactions":9,"vwap":775},"2026-01-30",31.059999,-1.25,1128500,{"date":1414,"open":974,"high":1415,"low":1416,"close":992,"change":267,"percent_change":1417,"volume":1418,"transactions":9,"vwap":992},"2026-01-29",31.28,30.58,-0.73,554200,{"date":1420,"open":1421,"high":950,"low":1024,"close":824,"change":249,"percent_change":1422,"volume":1423,"transactions":9,"vwap":824},"2026-01-28",31.43,0.42,639600,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1427,"change":221,"percent_change":132,"volume":1429,"transactions":9,"vwap":1427},"2026-01-27",31.15,31.24,31.075001,431300,{"date":1431,"open":991,"high":886,"low":895,"close":1406,"change":82,"percent_change":59,"volume":1432,"transactions":9,"vwap":1406},"2026-01-26",724300,{"date":1434,"open":1435,"high":991,"low":814,"close":991,"change":674,"percent_change":1436,"volume":1437,"transactions":9,"vwap":991},"2026-01-23",30.69,0.29,793800,{"date":1439,"open":1440,"high":1441,"low":1442,"close":866,"change":827,"percent_change":1443,"volume":1444,"transactions":9,"vwap":866},"2026-01-22",30.78,30.797,30.575,0.33,534300,{"date":1446,"open":790,"high":768,"low":1377,"close":806,"change":201,"percent_change":1447,"volume":1448,"transactions":9,"vwap":806},"2026-01-21",1.16,950200,{"date":1450,"open":1372,"high":1451,"low":1061,"close":1377,"change":1238,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1377},"2026-01-20",30.62,-2.04,987200,{"date":1455,"open":982,"high":1456,"low":798,"close":1457,"change":211,"percent_change":211,"volume":1458,"transactions":9,"vwap":1457},"2026-01-16",31.136,30.92,1036900,{"date":1460,"open":992,"high":1461,"low":1462,"close":1457,"change":1077,"percent_change":257,"volume":1463,"transactions":9,"vwap":1457},"2026-01-15",31.18,30.895,603100,{"date":1465,"open":1005,"high":1466,"low":768,"close":994,"change":238,"percent_change":1467,"volume":1468,"transactions":9,"vwap":994},"2026-01-14",31.076,-0.86,775700,{"date":1470,"open":1018,"high":1471,"low":1472,"close":1473,"change":491,"percent_change":429,"volume":1474,"transactions":9,"vwap":1473},"2026-01-13",31.35,31.094999,31.22,458400,{"date":1476,"open":1005,"high":902,"low":1477,"close":832,"change":152,"percent_change":249,"volume":1478,"transactions":9,"vwap":832},"2026-01-12",30.99,767600,{"date":1480,"open":1040,"high":974,"low":994,"close":1473,"change":221,"percent_change":132,"volume":1481,"transactions":9,"vwap":1473},"2026-01-09",769100,{"date":1483,"open":1484,"high":1485,"low":1041,"close":994,"change":1486,"percent_change":1188,"volume":1487,"transactions":9,"vwap":994},"2026-01-08",31.1,31.104,-0.35,1079000,{"date":1489,"open":832,"high":855,"low":1490,"close":1024,"change":152,"percent_change":249,"volume":1491,"transactions":9,"vwap":1024},"2026-01-07",31.187,917400,{"date":1493,"open":776,"high":832,"low":1494,"close":832,"change":404,"percent_change":88,"volume":1495,"transactions":9,"vwap":832},"2026-01-06",31.08,782100,{"date":1497,"open":1498,"high":982,"low":1406,"close":886,"change":395,"percent_change":1195,"volume":1499,"transactions":9,"vwap":886},"2026-01-05",31.049999,932500,{"date":1501,"open":776,"high":1502,"low":814,"close":775,"change":1503,"percent_change":890,"volume":1504,"transactions":9,"vwap":775},"2026-01-02",31.225,-0.09,1727300,{"date":1506,"open":992,"high":1426,"low":1041,"close":1507,"change":620,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2025-12-31",30.84,-6.03,1426700,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1077,"percent_change":1503,"volume":1516,"transactions":9,"vwap":1515},"2025-12-30",32.85,32.91,32.79,32.82,1155000,{"date":1518,"open":1514,"high":1519,"low":1520,"close":1512,"change":1503,"percent_change":238,"volume":1521,"transactions":9,"vwap":1512},"2025-12-29",32.89,32.725,1298900,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":509,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2025-12-26",32.98,33.029999,32.906,32.94,-0.06,1318200,{"date":1531,"open":1532,"high":1533,"low":1514,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2025-12-24",32.95,32.96,-1.82,-5.23,1199000,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1540,"change":1230,"percent_change":159,"volume":1542,"transactions":9,"vwap":1540},"2025-12-23",34.58,34.78,34.53,1521600,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":386,"percent_change":784,"volume":1549,"transactions":9,"vwap":1548},"2025-12-22",34.66,34.69,34.5,34.59,461700,{"date":1551,"open":1552,"high":1553,"low":1552,"close":1554,"change":127,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2025-12-19",34.064999,34.425,34.38,1.39,544500,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1436,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2025-12-18",33.92,34.085999,33.775,33.91,0.86,555700,{"date":1566,"open":1567,"high":1567,"low":1568,"close":1569,"change":1044,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2025-12-17",34.37,33.61,33.62,-1.87,782900,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":802,"percent_change":1013,"volume":1578,"transactions":9,"vwap":1577},"2025-12-16",34.07,34.32,33.96,34.26,733600,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1043,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2025-12-15",34.57,34.6,34.09,34.15,-0.58,591800,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2025-12-12",34.84,34.865,34.19,34.35,-0.65,-1.86,1069300,{"date":1597,"open":1598,"high":1599,"low":1541,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2025-12-11",34.9,35,-0.3,-0.85,677400,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1606,"change":449,"percent_change":45,"volume":1608,"transactions":9,"vwap":1606},"2025-12-10",35.11,35.3,34.95,961200,{"date":1610,"open":1611,"high":1612,"low":1607,"close":1613,"change":448,"percent_change":82,"volume":1614,"transactions":9,"vwap":1613},"2025-12-09",35.049999,35.14,35.13,1049300,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":518,"percent_change":492,"volume":1621,"transactions":9,"vwap":1620},"2025-12-08",35.21,35.293,34.94,35.080002,794600,{"date":1623,"open":1611,"high":1624,"low":1599,"close":1613,"change":439,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1613},"2025-12-05",35.235,0.52,788000,{"date":1628,"open":1629,"high":1629,"low":1630,"close":1607,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1607},"2025-12-04",35.099998,34.75,-0.4,-1.13,901800,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1637,"change":802,"percent_change":675,"volume":1639,"transactions":9,"vwap":1637},"2025-12-03",35.19,35.35,35.02,778100,{"date":1641,"open":1605,"high":1642,"low":1643,"close":1644,"change":1436,"percent_change":192,"volume":1645,"transactions":9,"vwap":1644},"2025-12-02",35.295,34.99,35.24,587700,{"date":1647,"open":1540,"high":1648,"low":1649,"close":1607,"change":1063,"percent_change":267,"volume":1650,"transactions":9,"vwap":1607},"2025-12-01",34.97,34.65,744500,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1654,"change":221,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2025-11-28",34.87,35.029999,34.828,0.78,400200,{"date":1659,"open":1548,"high":1660,"low":1661,"close":1660,"change":827,"percent_change":1436,"volume":1662,"transactions":9,"vwap":1660},"2025-11-26",34.76,34.51,577000,{"date":1664,"open":1665,"high":1545,"low":1666,"close":1545,"change":935,"percent_change":137,"volume":1667,"transactions":9,"vwap":1545},"2025-11-25",34.44,34.056999,1033100,{"date":1669,"open":1670,"high":1671,"low":1670,"close":1547,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1547},"2025-11-24",34.060001,34.52,0.73,2.16,558500,{"date":1676,"open":1677,"high":1562,"low":1678,"close":1679,"change":1054,"percent_change":710,"volume":1680,"transactions":9,"vwap":1679},"2025-11-21",33.49,33.225,33.77,1582900,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2025-11-20",34.82,34.955,33.36,33.38,-1.01,-2.94,1273200,{"date":1691,"open":1584,"high":1692,"low":1574,"close":1693,"change":221,"percent_change":867,"volume":1694,"transactions":9,"vwap":1693},"2025-11-19",34.48,34.39,1363700,{"date":1696,"open":1697,"high":1693,"low":1698,"close":1699,"change":1486,"percent_change":817,"volume":1700,"transactions":9,"vwap":1699},"2025-11-18",34.28,33.825,34.12,1739800,{"date":1702,"open":1582,"high":1703,"low":1704,"close":1705,"change":267,"percent_change":1282,"volume":1706,"transactions":9,"vwap":1705},"2025-11-17",34.996,34.24,34.47,905600,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1710,"change":375,"percent_change":385,"volume":1712,"transactions":9,"vwap":1710},"2025-11-14",34.195,34.7,34.040001,1260100,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1308,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-11-13",35.12,35.16,34.54,34.68,-2.53,974200,{"date":1722,"open":1723,"high":1723,"low":1724,"close":1725,"change":375,"percent_change":385,"volume":1726,"transactions":9,"vwap":1725},"2025-11-12",35.75,35.38,35.58,641900,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":491,"percent_change":809,"volume":1733,"transactions":9,"vwap":1732},"2025-11-11",35.49,35.595,35.32,35.56,352000,{"date":1735,"open":1736,"high":1737,"low":1606,"close":1738,"change":1739,"percent_change":1740,"volume":737,"transactions":9,"vwap":1738},"2025-11-10",35.4,35.63,35.6,0.75,2.15,{"date":1742,"open":1718,"high":1743,"low":1744,"close":1743,"change":1528,"percent_change":112,"volume":1745,"transactions":9,"vwap":1743},"2025-11-07",34.85,34.22,1564900,{"date":1747,"open":1748,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2025-11-06",35.48,34.83,34.91,-0.84,-2.35,846600,{"date":1755,"open":1756,"high":1723,"low":1757,"close":1723,"change":449,"percent_change":45,"volume":1758,"transactions":9,"vwap":1723},"2025-11-05",35.57,35.455,908300,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1725,"change":692,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1725},"2025-11-04",35.8,36,35.53,-1.93,1153900,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1230,"percent_change":102,"volume":1772,"transactions":9,"vwap":1771},"2025-11-03",36.4,36.45,36.16,36.28,415700,{"date":1774,"open":1775,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1672,"volume":1779,"transactions":9,"vwap":1777},"2025-10-31",36.36,35.935,36.09,0.26,650700,{"date":1781,"open":1782,"high":1782,"low":1783,"close":1783,"change":650,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-10-30",36.17,35.83,-2.1,573800,{"date":1787,"open":1788,"high":25,"low":1789,"close":25,"change":534,"percent_change":1790,"volume":1791,"transactions":9,"vwap":25},"2025-10-29",36.52,36.275,0.69,769000,{"date":1793,"open":1794,"high":1775,"low":1795,"close":1796,"change":395,"percent_change":1656,"volume":1797,"transactions":9,"vwap":1796},"2025-10-28",36.18,36.175,36.35,854800,{"date":1799,"open":1800,"high":1777,"low":1801,"close":1802,"change":38,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-10-27",35.91,35.9,36.07,1.63,752100,{"date":1806,"open":1736,"high":1756,"low":1807,"close":1729,"change":777,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1729},"2025-10-24",35.37,1.05,777700,{"date":1811,"open":1619,"high":1812,"low":1653,"close":1715,"change":1287,"percent_change":826,"volume":1813,"transactions":9,"vwap":1715},"2025-10-23",35.125,596900,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1605,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1605},"2025-10-22",35.42,35.454,34.8,-0.33,-0.93,828300,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1076,"percent_change":1077,"volume":1828,"transactions":9,"vwap":1827},"2025-10-21",35.46,35.518,35.33,35.44,423800,{"date":1830,"open":1612,"high":1748,"low":1612,"close":1831,"change":52,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-10-20",35.45,1.4,599200,{"date":1835,"open":1545,"high":1836,"low":1837,"close":1838,"change":449,"percent_change":52,"volume":1839,"transactions":9,"vwap":1838},"2025-10-17",34.98,34.62,34.96,879300,{"date":1841,"open":1611,"high":1842,"low":1843,"close":1844,"change":1819,"percent_change":891,"volume":1845,"transactions":9,"vwap":1844},"2025-10-16",35.225,34.56,34.79,834400,{"date":1847,"open":1613,"high":1848,"low":1849,"close":1715,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1715},"2025-10-15",35.29,34.74,0.305,0.88,1223200,{"date":1854,"open":1855,"high":1589,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-10-14",34.72,34.41,34.815,-0.305,-0.87,1730500,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1715,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1715},"2025-10-13",34.945,35.155,34.805,0.76,2.21,881500,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":794,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-10-10",35.62,35.72,34.324,34.36,-3.4,3825600,{"date":1878,"open":1879,"high":1880,"low":1724,"close":1756,"change":366,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1756},"2025-10-09",35.59,35.601,-0.67,662400,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":107,"percent_change":1084,"volume":1889,"transactions":9,"vwap":1888},"2025-10-08",35.65,35.82,35.64,35.81,849400,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1756,"change":1237,"percent_change":500,"volume":1895,"transactions":9,"vwap":1756},"2025-10-07",35.84,35.86,35.494,1238400,{"date":1897,"open":1898,"high":1899,"low":1887,"close":1723,"change":1070,"percent_change":1179,"volume":1900,"transactions":9,"vwap":1723},"2025-10-06",35.73,35.825,661500,{"date":1902,"open":1887,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":842,"volume":1907,"transactions":9,"vwap":1905},"2025-10-03",35.69,35.356,35.465,-0.115,732500,{"date":1909,"open":1910,"high":1910,"low":1911,"close":1725,"change":1528,"percent_change":112,"volume":1912,"transactions":9,"vwap":1725},"2025-10-02",35.67,35.41,932300,{"date":1914,"open":1824,"high":1885,"low":1724,"close":1887,"change":152,"percent_change":802,"volume":1915,"transactions":9,"vwap":1887},"2025-10-01",873600,{"date":1917,"open":1879,"high":1918,"low":1824,"close":1738,"change":211,"percent_change":211,"volume":1919,"transactions":9,"vwap":1738},"2025-09-30",35.635,558800,{"date":1921,"open":1922,"high":1872,"low":1923,"close":1738,"change":89,"percent_change":440,"volume":1924,"transactions":9,"vwap":1738},"2025-09-29",35.55,35.515,810400,{"date":1926,"open":1927,"high":1736,"low":1928,"close":1724,"change":22,"percent_change":936,"volume":1929,"transactions":9,"vwap":1724},"2025-09-26",35.27,35.095001,874600,{"date":1931,"open":1932,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-09-25",35.26,35.0099983,35.205,-0.475,-1.33,1398400,{"date":1939,"open":1940,"high":1940,"low":1923,"close":1941,"change":1503,"percent_change":628,"volume":1942,"transactions":9,"vwap":1941},"2025-09-24",35.87,35.68,795800,{"date":1944,"open":1762,"high":1945,"low":1946,"close":1947,"change":333,"percent_change":1238,"volume":1948,"transactions":9,"vwap":1947},"2025-09-23",36.02,35.7,35.77,997500,{"date":1950,"open":1951,"high":1945,"low":1951,"close":1952,"change":1953,"percent_change":1013,"volume":1954,"transactions":9,"vwap":1952},"2025-09-22",35.79,35.995,0.115,1213800,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":89,"percent_change":440,"volume":1961,"transactions":9,"vwap":1960},"2025-09-19",35.76,35.915,35.71,35.88,1140700,{"date":1963,"open":1964,"high":1723,"low":1965,"close":1966,"change":249,"percent_change":777,"volume":1967,"transactions":9,"vwap":1966},"2025-09-18",35.61,35.505,35.66,1389900,{"date":1969,"open":1879,"high":1970,"low":1636,"close":1763,"change":1971,"percent_change":257,"volume":1972,"transactions":9,"vwap":1763},"2025-09-17",35.612,-0.035,1247300,{"date":1974,"open":1910,"high":1910,"low":1763,"close":1975,"change":1076,"percent_change":1077,"volume":1976,"transactions":9,"vwap":1975},"2025-09-16",35.565,1050500,{"date":1978,"open":1724,"high":1725,"low":1724,"close":1979,"change":343,"percent_change":1656,"volume":1980,"transactions":9,"vwap":1979},"2025-09-15",35.575,751900,{"date":1982,"open":1636,"high":1983,"low":1864,"close":1606,"change":944,"percent_change":743,"volume":1984,"transactions":9,"vwap":1606},"2025-09-12",35.31,1038400,{"date":1986,"open":1605,"high":1716,"low":1987,"close":1988,"change":1989,"percent_change":1287,"volume":1990,"transactions":9,"vwap":1988},"2025-09-11",35.0050011,35.15,0.005,688800,{"date":1992,"open":1606,"high":1993,"low":1933,"close":1994,"change":1995,"percent_change":249,"volume":1996,"transactions":9,"vwap":1994},"2025-09-10",35.305,35.145,0.045,900100,{"date":1998,"open":1999,"high":1715,"low":1598,"close":1629,"change":1154,"percent_change":81,"volume":2000,"transactions":9,"vwap":1629},"2025-09-09",35.07,564600,{"date":2002,"open":1648,"high":1629,"low":2003,"close":1836,"change":2004,"percent_change":102,"volume":2005,"transactions":9,"vwap":1836},"2025-09-08",34.92,0.185,1137100,{"date":2007,"open":2008,"high":1928,"low":1541,"close":2009,"change":1153,"percent_change":827,"volume":2010,"transactions":9,"vwap":2009},"2025-09-05",35.060001,34.795,1415600,{"date":2012,"open":1539,"high":1660,"low":2013,"close":1660,"change":1528,"percent_change":112,"volume":2014,"transactions":9,"vwap":1660},"2025-09-04",34.49,1847800,{"date":2016,"open":2017,"high":1653,"low":2018,"close":1683,"change":395,"percent_change":602,"volume":2019,"transactions":9,"vwap":1683},"2025-09-03",34.785,34.635,1692600,{"date":2021,"open":2022,"high":2023,"low":1584,"close":1717,"change":628,"percent_change":66,"volume":2024,"transactions":9,"vwap":1717},"2025-09-02",34.27,34.55,1594000,{"date":2026,"open":1611,"high":2027,"low":2028,"close":1844,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1844},"2025-08-29",35.067001,34.678,-0.385,-1.09,1015000,{"date":2033,"open":1643,"high":1842,"low":2034,"close":2035,"change":1153,"percent_change":827,"volume":2036,"transactions":9,"vwap":2035},"2025-08-28",34.86,35.175,869800,{"date":2038,"open":2008,"high":2039,"low":1619,"close":1612,"change":385,"percent_change":449,"volume":2040,"transactions":9,"vwap":1612},"2025-08-27",35.17,875300,{"date":2042,"open":2003,"high":1620,"low":1749,"close":1620,"change":2043,"percent_change":1313,"volume":2044,"transactions":9,"vwap":1620},"2025-08-26",0.155,869300,{"date":2046,"open":2003,"high":1999,"low":1743,"close":2047,"change":1503,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-08-25",34.925,-0.26,1044200,{"date":2051,"open":2052,"high":2053,"low":1581,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-08-22",34.64,35.055,35.014999,0.465,1.35,2587100,{"date":2059,"open":1843,"high":1837,"low":1856,"close":2023,"change":258,"percent_change":466,"volume":2060,"transactions":9,"vwap":2023},"2025-08-21",1358200,{"date":2062,"open":1599,"high":2063,"low":2064,"close":2065,"change":701,"percent_change":978,"volume":2066,"transactions":9,"vwap":2065},"2025-08-20",35.040001,34.45,34.89,1777700,{"date":2068,"open":1748,"high":1748,"low":2069,"close":1611,"change":430,"percent_change":1351,"volume":2070,"transactions":9,"vwap":1611},"2025-08-19",34.994,943100,{"date":2072,"open":1827,"high":1763,"low":2073,"close":2074,"change":826,"percent_change":220,"volume":2075,"transactions":9,"vwap":2074},"2025-08-18",35.395,35.5,1031000,{"date":2077,"open":1887,"high":1887,"low":2078,"close":2079,"change":2080,"percent_change":1301,"volume":2081,"transactions":9,"vwap":2079},"2025-08-15",35.36,35.47,-0.155,1072500,{"date":2083,"open":1748,"high":1966,"low":1824,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-08-14",35.625,-0.205,-0.57,494300,{"date":2089,"open":2090,"high":2091,"low":2092,"close":1783,"change":152,"percent_change":802,"volume":2093,"transactions":9,"vwap":1783},"2025-08-13",35.98,35.99,35.74,1189400,{"date":2095,"open":1964,"high":1761,"low":2079,"close":1951,"change":201,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1951},"2025-08-12",0.99,878200,{"date":2099,"open":2074,"high":1918,"low":2100,"close":1827,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1827},"2025-08-11",35.375,-0.075,-0.21,1216400,{"date":2105,"open":1848,"high":2106,"low":2107,"close":1923,"change":1850,"percent_change":132,"volume":2108,"transactions":9,"vwap":1923},"2025-08-08",35.52,35.262,761200,{"date":2110,"open":2111,"high":1816,"low":1607,"close":1617,"change":257,"percent_change":465,"volume":2112,"transactions":9,"vwap":1617},"2025-08-07",35.34,1181500,{"date":2114,"open":1629,"high":1731,"low":1611,"close":1983,"change":1070,"percent_change":602,"volume":2115,"transactions":9,"vwap":1983},"2025-08-06",973900,{"date":2117,"open":1983,"high":1724,"low":2118,"close":2119,"change":569,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-08-05",34.995,35.025002,-0.62,1581000,{"date":2123,"open":1607,"high":1932,"low":1607,"close":2124,"change":440,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2124},"2025-08-04",35.245,1.79,1300400,{"date":2128,"open":2003,"high":1607,"low":2013,"close":2129,"change":692,"percent_change":620,"volume":2130,"transactions":9,"vwap":2129},"2025-08-01",34.625,1675700,{"date":2132,"open":2133,"high":1800,"low":1624,"close":2134,"change":2029,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-07-31",35.89,35.325,-1.08,707000,{"date":2138,"open":1966,"high":2139,"low":2106,"close":1959,"change":802,"percent_change":675,"volume":2140,"transactions":9,"vwap":1959},"2025-07-30",35.745,1022900,{"date":2142,"open":1888,"high":2143,"low":1922,"close":1738,"change":1077,"percent_change":1063,"volume":2144,"transactions":9,"vwap":1738},"2025-07-29",35.878,794800,{"date":2146,"open":1725,"high":1885,"low":2147,"close":1737,"change":82,"percent_change":1054,"volume":2148,"transactions":9,"vwap":1737},"2025-07-28",35.54,853000,{"date":2150,"open":1736,"high":1729,"low":2111,"close":1729,"change":729,"percent_change":1355,"volume":2151,"transactions":9,"vwap":1729},"2025-07-25",637600,{"date":2153,"open":1724,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":1486,"volume":2158,"transactions":9,"vwap":2156},"2025-07-24",35.43,35.261,35.385,-0.125,625900,{"date":2160,"open":1729,"high":2161,"low":1826,"close":2161,"change":802,"percent_change":675,"volume":2162,"transactions":9,"vwap":2161},"2025-07-23",35.51,618000,{"date":2164,"open":1725,"high":2165,"low":1842,"close":1736,"change":2166,"percent_change":500,"volume":2167,"transactions":9,"vwap":1736},"2025-07-22",35.585,-0.177,666200,{"date":2169,"open":1827,"high":1885,"low":2170,"close":2171,"change":2172,"percent_change":784,"volume":2173,"transactions":9,"vwap":2171},"2025-07-21",35.392,35.577,0.217,1166500,{"date":2175,"open":1827,"high":1748,"low":1848,"close":2078,"change":1076,"percent_change":1077,"volume":2176,"transactions":9,"vwap":2078},"2025-07-18",1006200,{"date":2178,"open":1644,"high":2179,"low":2180,"close":1807,"change":1503,"percent_change":628,"volume":2181,"transactions":9,"vwap":1807},"2025-07-17",35.39,35.22,444300,{"date":2183,"open":1827,"high":2184,"low":1629,"close":1824,"change":2185,"percent_change":107,"volume":2186,"transactions":9,"vwap":1824},"2025-07-16",35.478,0.085,1075500,{"date":2188,"open":1879,"high":1738,"low":1807,"close":2100,"change":385,"percent_change":449,"volume":2189,"transactions":9,"vwap":2100},"2025-07-15",963400,{"date":2191,"open":1716,"high":1731,"low":2008,"close":2192,"change":1953,"percent_change":1443,"volume":2193,"transactions":9,"vwap":2192},"2025-07-14",35.315,2141600,{"date":2195,"open":1620,"high":1644,"low":2196,"close":2197,"change":1971,"percent_change":257,"volume":2198,"transactions":9,"vwap":2197},"2025-07-11",35.023998,35.2,1016400,{"date":2200,"open":2111,"high":2201,"low":2202,"close":1624,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":1624},"2025-07-10",35.348,35.056999,-0.285,-0.8,634300,{"date":2207,"open":1637,"high":1763,"low":2134,"close":2106,"change":1070,"percent_change":602,"volume":2208,"transactions":9,"vwap":2106},"2025-07-09",544300,{"date":2210,"open":1606,"high":1731,"low":2211,"close":1624,"change":2212,"percent_change":935,"volume":2213,"transactions":9,"vwap":1624},"2025-07-08",35.151,0.055,483700,{"date":2215,"open":2216,"high":1993,"low":2063,"close":2217,"change":2048,"percent_change":1417,"volume":2218,"transactions":9,"vwap":2217},"2025-07-07",35.28,35.18,878500,{"date":2220,"open":1848,"high":1831,"low":2216,"close":1827,"change":1850,"percent_change":132,"volume":2221,"transactions":9,"vwap":1827},"2025-07-03",582700,{"date":2223,"open":1836,"high":2224,"low":1838,"close":2225,"change":2226,"percent_change":238,"volume":2227,"transactions":9,"vwap":2225},"2025-07-02",35.149,35.135,-0.095,551800,{"date":2229,"open":1911,"high":2154,"low":1620,"close":2230,"change":238,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-07-01",35.23,-0.76,791300,{"date":2234,"open":2079,"high":1922,"low":2235,"close":2074,"change":534,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2074},"2025-06-30",35.331,0.71,659400,{"date":2239,"open":1612,"high":1606,"low":2240,"close":2241,"change":944,"percent_change":743,"volume":2242,"transactions":9,"vwap":2241},"2025-06-27",35.032001,35.25,670600,{"date":2244,"open":1648,"high":1629,"low":1683,"close":1629,"change":448,"percent_change":82,"volume":2245,"transactions":9,"vwap":1629},"2025-06-26",435900,{"date":2247,"open":1611,"high":1988,"low":1619,"close":1611,"change":1953,"percent_change":1443,"volume":2248,"transactions":9,"vwap":1611},"2025-06-25",565800,{"date":2250,"open":2251,"high":1619,"low":2252,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-06-24",34.71,34.67,34.935,0.555,1.61,499300,{"date":2258,"open":1583,"high":2259,"low":1559,"close":1554,"change":201,"percent_change":2260,"volume":2261,"transactions":9,"vwap":1554},"2025-06-23",34.441,1.03,1145700,{"date":2263,"open":1554,"high":1547,"low":2264,"close":2265,"change":112,"percent_change":500,"volume":2266,"transactions":9,"vwap":2265},"2025-06-20",33.94,34.029999,707600,{"date":2268,"open":1577,"high":2269,"low":2270,"close":2271,"change":569,"percent_change":1044,"volume":2272,"transactions":9,"vwap":2271},"2025-06-18",34.4,34.13,34.2,298000,{"date":2274,"open":1582,"high":1546,"low":1567,"close":2275,"change":1600,"percent_change":1467,"volume":2276,"transactions":9,"vwap":2275},"2025-06-17",34.42,315900,{"date":2278,"open":1705,"high":1630,"low":1705,"close":1855,"change":127,"percent_change":2279,"volume":2280,"transactions":9,"vwap":1855},"2025-06-16",1.37,445100,{"date":2282,"open":2283,"high":1717,"low":1591,"close":2284,"change":952,"percent_change":913,"volume":2285,"transactions":9,"vwap":2284},"2025-06-13",34.23,34.25,496700,{"date":2287,"open":1661,"high":1545,"low":2064,"close":1545,"change":518,"percent_change":492,"volume":2288,"transactions":9,"vwap":1545},"2025-06-12",354800,{"date":2290,"open":1750,"high":1607,"low":1581,"close":2251,"change":1503,"percent_change":2048,"volume":2291,"transactions":9,"vwap":2251},"2025-06-11",419100,{"date":2293,"open":1548,"high":1857,"low":1692,"close":1818,"change":221,"percent_change":1656,"volume":2245,"transactions":9,"vwap":1818},"2025-06-10",{"date":2295,"open":1547,"high":1837,"low":1856,"close":1541,"change":448,"percent_change":944,"volume":2296,"transactions":9,"vwap":1541},"2025-06-09",345600,{"date":2298,"open":1665,"high":1539,"low":1554,"close":1692,"change":201,"percent_change":2260,"volume":2299,"transactions":9,"vwap":1692},"2025-06-06",390700,{"date":2301,"open":1547,"high":1837,"low":2302,"close":2270,"change":430,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2270},"2025-06-05",33.99,-1.3,304500,{"date":2306,"open":2307,"high":2308,"low":1554,"close":1539,"change":82,"percent_change":1031,"volume":2309,"transactions":9,"vwap":1539},"2025-06-04",34.46,34.63,295900,{"date":2311,"open":2271,"high":2064,"low":2312,"close":1665,"change":534,"percent_change":1672,"volume":2313,"transactions":9,"vwap":1665},"2025-06-03",34.16,310800,{"date":2315,"open":2316,"high":2317,"low":2316,"close":1591,"change":89,"percent_change":2318,"volume":2319,"transactions":9,"vwap":1591},"2025-06-02",33.86,34.21,0.65,562200,{"date":2321,"open":1559,"high":2322,"low":2323,"close":2324,"change":518,"percent_change":578,"volume":2325,"transactions":9,"vwap":2324},"2025-05-30",34.099998,33.54,33.97,578900,{"date":2327,"open":1693,"high":1693,"low":2328,"close":2329,"change":1503,"percent_change":2048,"volume":2330,"transactions":9,"vwap":2329},"2025-05-29",33.85,34.02,352500,{"date":2332,"open":2022,"high":1693,"low":2333,"close":2334,"change":492,"percent_change":952,"volume":2335,"transactions":9,"vwap":2334},"2025-05-28",34.092999,34.11,328300,{"date":2337,"open":1576,"high":2284,"low":2338,"close":2284,"change":584,"percent_change":1740,"volume":2339,"transactions":9,"vwap":2284},"2025-05-27",33.851,473000,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":2048,"percent_change":650,"volume":2346,"transactions":9,"vwap":2345},"2025-05-23",33.32,33.64,33.26,33.53,408500,{"date":2348,"open":2349,"high":2302,"low":2350,"close":2351,"change":1077,"percent_change":1503,"volume":2352,"transactions":9,"vwap":2351},"2025-05-22",33.72,33.67,33.79,275600,{"date":2354,"open":2302,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2357},"2025-05-21",34.29,33.76,33.82,-0.42,-1.23,439800,{"date":2362,"open":2363,"high":2363,"low":2364,"close":1704,"change":257,"percent_change":890,"volume":2365,"transactions":9,"vwap":1704},"2025-05-20",34.31,34.050999,301200,{"date":2367,"open":2368,"high":1693,"low":1576,"close":2369,"change":578,"percent_change":354,"volume":914,"transactions":9,"vwap":2369},"2025-05-19",34.0099983,34.34,{"date":2371,"open":1856,"high":2013,"low":2372,"close":2013,"change":456,"percent_change":38,"volume":2373,"transactions":9,"vwap":2013},"2025-05-16",34.17,328100,{"date":2375,"open":2376,"high":2377,"low":2368,"close":2355,"change":809,"percent_change":842,"volume":2378,"transactions":9,"vwap":2355},"2025-05-15",34.18,34.316,329200,{"date":2380,"open":2317,"high":2269,"low":1584,"close":2269,"change":1778,"percent_change":1866,"volume":2381,"transactions":9,"vwap":2269},"2025-05-14",465200,{"date":2383,"open":2384,"high":1584,"low":2357,"close":2385,"change":743,"percent_change":2386,"volume":1172,"transactions":9,"vwap":2385},"2025-05-13",33.89,34.14,1.28,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":1055,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2392},"2025-05-12",33.68,33.75,33.33,33.71,3.98,692900,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":1287,"percent_change":826,"volume":2401,"transactions":9,"vwap":2400},"2025-05-09",32.54,32.63,32.31,32.42,360300,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":152,"percent_change":1154,"volume":2408,"transactions":9,"vwap":2407},"2025-05-08",32.44,32.65,32.123,32.41,285800,{"date":2410,"open":917,"high":2411,"low":2412,"close":2413,"change":439,"percent_change":898,"volume":2414,"transactions":9,"vwap":2413},"2025-05-07",32.47,31.925,32.37,387500,{"date":2416,"open":2417,"high":2418,"low":919,"close":925,"change":366,"percent_change":570,"volume":2419,"transactions":9,"vwap":925},"2025-05-06",32.060001,32.32,273900,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":578,"percent_change":978,"volume":2426,"transactions":9,"vwap":2425},"2025-05-05",32.3,32.66,32.29,32.43,490200,{"date":2428,"open":2425,"high":2429,"low":2399,"close":2430,"change":102,"percent_change":2431,"volume":1772,"transactions":9,"vwap":2430},"2025-05-02",32.71,32.58,1.65,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":385,"percent_change":1230,"volume":2438,"transactions":9,"vwap":2437},"2025-05-01",32.21,32.416,32.025002,32.049999,331100,{"date":2440,"open":2441,"high":2442,"low":976,"close":2442,"change":1063,"percent_change":628,"volume":2443,"transactions":9,"vwap":2442},"2025-04-30",31.56,31.99,362400,{"date":2445,"open":2446,"high":934,"low":1012,"close":2447,"change":675,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2447},"2025-04-29",31.76,32.07,0.98,284900,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2446,"change":1063,"percent_change":628,"volume":2455,"transactions":9,"vwap":2446},"2025-04-28",31.87,31.97,31.4,386700,{"date":2457,"open":2458,"high":933,"low":855,"close":2459,"change":743,"percent_change":2279,"volume":2460,"transactions":9,"vwap":2459},"2025-04-25",31.47,31.84,324900,{"date":181,"open":973,"high":2462,"low":886,"close":1022,"change":777,"percent_change":560,"volume":2463,"transactions":9,"vwap":1022},31.5,234800]