[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AIQ":3,"homepage-market-summary":26,"stock-historical-AIQ":168},{"ticker":4,"date":5,"profile":6,"quote":11},"AIQ","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Global X Funds Global X Artificial Intelligence & Technology ETF","Nasdaq",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},65.67,65.865,65.96,65.055,65.16,0.51,0.78,1211734.737702,0,70.26,12.19,422395.1491933585,92.1,2106,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":49,"is_up":35,"sparkline":56,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":42,"is_up":35,"sparkline":69,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":35,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":84,"sparkline":92,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[94,99,104,109,114,119,124,129,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.05,197.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.11,53.46,{"name":105,"etf":106,"change":107,"price":108,"is_up":84},"Healthcare","XLV",-1.32,166.2,{"name":110,"etf":111,"change":112,"price":113,"is_up":84},"Consumer Cycl","XLY",-0.03,108.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":84},"Consumer Staples","XLP",-0.33,80.33,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",1.95,62.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",0.99,168.64,{"name":130,"etf":131,"change":117,"price":132,"is_up":84},"Materials","XLB",48.54,{"name":134,"etf":135,"change":136,"price":137,"is_up":84},"Real Estate","XLRE",-0.56,40.68,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",0.61,39.68,{"name":144,"etf":145,"change":146,"price":147,"is_up":84},"Comm Services","XLC",-0.93,109.94,[149,154,158,163],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":155,"name":156,"price":157,"change":42,"is_up":35},"QQQ","Invesco QQQ Trust",742.03,{"ticker":159,"name":160,"price":161,"change":162,"is_up":35},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":164,"name":165,"price":166,"change":167,"is_up":35},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":21,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":12,"start_date":177,"end_date":5},32.85,1643861,600009084.201213,97.62,"2025-04-21",[179,182,190,200,211,222,231,242,252,262,273,283,293,304,312,322,333,342,350,359,370,377,388,396,406,416,425,433,443,454,463,474,484,493,504,514,521,531,542,551,562,573,584,595,605,616,626,637,648,658,667,678,689,700,710,721,732,742,752,758,766,774,783,791,799,808,816,823,830,836,842,848,857,866,872,880,889,895,903,911,920,928,937,945,953,962,970,979,986,993,1001,1006,1014,1022,1027,1035,1044,1050,1056,1064,1073,1081,1087,1096,1105,1112,1119,1128,1135,1144,1151,1160,1169,1178,1185,1193,1201,1210,1218,1224,1233,1240,1248,1257,1265,1274,1282,1291,1299,1308,1316,1325,1332,1341,1349,1357,1364,1372,1377,1385,1392,1400,1407,1413,1422,1430,1439,1446,1453,1461,1468,1476,1484,1492,1499,1507,1513,1522,1529,1534,1541,1548,1556,1564,1572,1579,1586,1594,1601,1609,1618,1625,1634,1642,1648,1654,1662,1670,1677,1685,1693,1700,1706,1712,1719,1726,1732,1739,1746,1752,1758,1765,1772,1778,1786,1791,1799,1806,1813,1820,1827,1835,1842,1847,1853,1860,1867,1873,1878,1883,1890,1896,1901,1907,1915,1922,1929,1936,1941,1948,1953,1960,1966,1972,1979,1987,1995,2003,2009,2016,2024,2029,2036,2045,2050,2057,2063,2069,2074,2080,2084,2091,2096,2103,2107,2115,2119,2124,2128,2133,2140,2143,2148,2155,2159,2165,2171,2176,2183,2187,2192,2198,2204,2210,2217,2224,2231,2237,2244,2252,2259,2266,2274,2281,2290,2298,2304,2309,2317,2324,2332,2340,2348,2354,2360,2367,2374,2379,2386,2394,2399,2406,2412,2419,2427,2432,2439,2445,2450,2456,2461,2468,2475,2481,2488,2494,2500,2507,2514,2522,2528,2534,2538,2546,2552,2558,2564,2570,2576,2582,2589,2597,2604,2611,2618,2626,2634,2640,2645,2652,2659,2666,2672,2678,2685,2691,2696,2703,2710,2717,2724,2731,2737,2743,2750,2756,2763,2769,2775,2781,2790,2797,2804,2811,2816,2823,2828,2835,2842,2849,2856,2864,2872,2880,2889],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":180,"vwap":181},20501,65.5647,{"date":183,"open":184,"high":185,"low":184,"close":16,"change":102,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-30",65.05,65.53,0.17,1211389.579805,15210,65.3179,{"date":191,"open":192,"high":193,"low":194,"close":184,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-29",65.07,65.295,64.59,0.34,0.53,1374623.49744,17244,64.9395,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-28",65.2,65.22,64.27,64.71,-1.26,-1.91,1426817.553308,18909,64.7765,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-25",66.185,66.365,65.74,65.97,-0.01,-0.02,707042.169528,12638,66.0715,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":217,"percent_change":218,"volume":228,"transactions":229,"vwap":230},"2026-09-24",65.47,66.13,65.3,65.98,802111.338576,12710,65.7453,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-23",66.52,66.62,65.75,65.99,-0.73,-1.09,764316.770236,12941,66.1072,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":62,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-22",66.5,66.845,66.295,66.72,0.62,1200871.361027,13764,66.545,{"date":253,"open":254,"high":255,"low":16,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-21",65.19,66.405,66.31,2.18,3.4,1421285.460729,18310,65.8641,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-18",64.44,64.54,63.615,64.13,-0.24,-0.37,1121927.581482,21297,63.9205,{"date":274,"open":275,"high":276,"low":275,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-17",63.94,64.4655,64.37,1.36,2.16,947376.819295,13412,64.3433,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":68,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-16",63.25,63.71,62.475,63.01,0.08,966843.532445,13717,63.2892,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-15",63.26,63.54,62.885,62.96,-0.51,-0.8,1178199.508423,12700,63.1576,{"date":305,"open":306,"high":307,"low":123,"close":308,"change":299,"percent_change":300,"volume":309,"transactions":310,"vwap":311},"2026-09-14",62.75,63.92,63.47,1062054.770055,13162,63.3572,{"date":313,"open":314,"high":315,"low":286,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-11",63.925,64.15,63.98,0.9,1.43,679251.043015,11661,63.9565,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-10",63.19,63.62,62.9811,63.08,-1.03,-1.61,868672.693906,11772,63.2997,{"date":334,"open":335,"high":336,"low":316,"close":337,"change":338,"percent_change":117,"volume":339,"transactions":340,"vwap":341},"2026-09-09",64.22,64.57,64.11,-0.21,750794.864667,9817,64.2135,{"date":343,"open":344,"high":205,"low":345,"close":346,"change":20,"percent_change":20,"volume":347,"transactions":348,"vwap":349},"2026-09-08",64.51,63.975,64.32,851848.687526,13857,64.4324,{"date":351,"open":352,"high":353,"low":354,"close":346,"change":355,"percent_change":162,"volume":356,"transactions":357,"vwap":358},"2026-09-04",64.41,64.47,64.09,0.02,1244227.845525,15808,64.2555,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-03",63.44,64.455,63.42,64.3,1.22,1.93,980150.61292,14981,64.0861,{"date":371,"open":288,"high":372,"low":373,"close":327,"change":355,"percent_change":162,"volume":374,"transactions":375,"vwap":376},"2026-09-02",63.15,62.78,617270.560363,10232,62.9782,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-01",63.12,63.67,62.785,63.06,-1.24,-1.93,750922.220246,14717,63.2476,{"date":389,"open":315,"high":390,"low":391,"close":364,"change":289,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-31",64.4299,64.03,0.12,731094.366932,12499,64.199,{"date":397,"open":398,"high":399,"low":400,"close":335,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-28",64.375,65.0401,64.095,-0.32,-0.5,760629.771516,13683,64.4601,{"date":407,"open":408,"high":409,"low":410,"close":265,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-27",63.9,64.55,63.77,1.47,2.33,1240713.654784,19128,64.2959,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":217,"percent_change":218,"volume":422,"transactions":423,"vwap":424},"2026-08-26",62.88,63.21,62.647,63.07,1119111.092304,13204,63.0019,{"date":426,"open":123,"high":427,"low":428,"close":327,"change":18,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-25",63.265,62.64,1.25,3917903.909627,13705,62.8438,{"date":434,"open":123,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-24",62.84,61.96,62.3,-1.13,-1.78,804197.91414,14326,62.4179,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-21",63.46,63.746143,62.91,63.43,0.4,0.63,894468.286081,15850,63.3591,{"date":455,"open":456,"high":419,"low":457,"close":458,"change":49,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-20",62.83,62.69,63.03,0.06,599564.3148,13552,62.9379,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-19",62.94,63.35,62.325,62.99,0.46,0.74,862015.715036,14280,62.9201,{"date":475,"open":468,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-18",63.37,62.43,62.53,-1.47,-2.3,2397788.506269,26169,62.7039,{"date":485,"open":486,"high":487,"low":275,"close":488,"change":91,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-17",64.4,64.6,64,-0.31,750473.094225,14815,64.2869,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-14",64.87,65,64.06,64.2,-0.42,-0.65,838847.459217,13175,64.3548,{"date":505,"open":506,"high":507,"low":506,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-13",63.73,64.7823,64.62,0.85,1.33,973683.938583,14765,64.4402,{"date":515,"open":516,"high":516,"low":308,"close":410,"change":517,"percent_change":317,"volume":518,"transactions":519,"vwap":520},"2026-08-12",64.17,0.57,803488.428909,15286,63.7672,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":489,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-11",63.69,63.74,62.97,63.2,-0.49,570620.510682,11444,63.2885,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-10",63.22,63.7522,63.09,63.51,0.16,0.25,922489.809454,15013,63.5254,{"date":543,"open":544,"high":448,"low":545,"close":466,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-07",62.755,62.453,1.4,2.26,1031689.210815,15081,63.0298,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-06",61.24,62.3299,60.89,61.95,-0.41,-0.66,1123751.59077,16157,61.8836,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-05",63.1,63.45,62.32,62.36,-0.77,-1.22,1104208.716473,18304,62.8568,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-04",61.305,63.3499,61.3,63.13,2.56,4.23,2080056.219269,22942,62.7804,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-03",59.45,60.675,59.1,60.57,1.68,2.85,1557147.702095,28218,60.1664,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":195,"volume":602,"transactions":603,"vwap":604},"2026-07-31",59.895,60.33,58.23,58.89,0.2,2499827.350849,22154,58.9741,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-30",57,58.76,56.99,58.69,2.71,4.84,2051885.723992,21195,58.1855,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":206,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-29",57.02,58.03,55.92,55.98,-2.2,6083006.167864,35813,56.5779,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-28",57.01,57.77,56.12,57.24,-1.06,-1.82,2241524.875435,25502,57.0262,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-27",59,59.205,57.265,58.3,0.32,0.55,1398162.10685,17315,58.0207,{"date":649,"open":639,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-24",59.12,57.83,57.98,-1.35,-2.28,1974610.164721,20329,58.2637,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":83,"percent_change":653,"volume":664,"transactions":665,"vwap":666},"2026-07-23",59.69,60.07,58.785,59.33,1076132.418982,13293,59.3956,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-22",60.13,60.77,60,60.14,-0.86,-1.41,819149.297587,10851,60.4146,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-21",60.23,61.055,60.11,61,1.86,3.15,927237.160757,16124,60.6984,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-20",59.49,59.99,59.01,59.14,0.44,0.75,1749300.239311,25072,59.4886,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":328,"volume":707,"transactions":708,"vwap":709},"2026-07-17",57.65,59.56,56.97,58.7,-0.61,3518299.122367,43279,58.4563,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-16",60.15,60.35,58.98,59.31,-1.81,-2.96,2607388.927803,35723,59.6425,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-15",62.35,62.4,60.17,61.12,-0.84,-1.36,1924655.937789,25999,61.004,{"date":733,"open":734,"high":735,"low":736,"close":436,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-14",61.855,62.21,61.26,0.66,1.08,1255197.003316,19704,61.8642,{"date":743,"open":744,"high":745,"low":746,"close":577,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-13",62.06,62.25,61.06,-2.14,-3.37,1901030.28339,23615,61.5974,{"date":753,"open":754,"high":755,"low":306,"close":361,"change":756,"percent_change":706,"volume":757,"transactions":9,"vwap":361},"2026-07-10",63.56,63.59,-0.39,1224300,{"date":759,"open":760,"high":761,"low":535,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-09",63.17,64.059998,63.83,1.26,2.01,2258000,{"date":767,"open":577,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-08",62.645,61.080002,62.57,0.49,0.79,3149700,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-07",62.58,62.72,61.37,62.080002,-1.76,-2.76,2482200,{"date":784,"open":526,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-06",64.33,63.11,63.84,1.99,3.22,1434800,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":439,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-07-02",63.335,64.159,61.17,61.85,-2.8,3168300,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-01",64.21,64.68,63.61,63.63,-1.98,-3.02,1606100,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":279,"volume":815,"transactions":9,"vwap":813},"2026-06-30",64.35,65.765,64.265,65.61,1.39,1614600,{"date":817,"open":363,"high":818,"low":819,"close":335,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":335},"2026-06-29",64.285,61.93,1.07,1.69,2481300,{"date":824,"open":825,"high":826,"low":827,"close":372,"change":328,"percent_change":828,"volume":829,"transactions":9,"vwap":372},"2026-06-26",62.76,64.16,62.5,-1.6,3717300,{"date":831,"open":832,"high":833,"low":298,"close":834,"change":772,"percent_change":429,"volume":835,"transactions":9,"vwap":834},"2026-06-25",65.84,65.86,64.18,4306100,{"date":837,"open":838,"high":516,"low":839,"close":840,"change":49,"percent_change":459,"volume":841,"transactions":9,"vwap":840},"2026-06-24",63.85,62.44,63.39,3656900,{"date":843,"open":565,"high":844,"low":525,"close":466,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":466},"2026-06-23",64.75,-3.74,-5.57,12367000,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-22",67.42,67.765,66.525,67.089996,0.29,0.43,1846800,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-18",66.2,67.040001,65.63,66.8,2.47,3.84,1761600,{"date":867,"open":868,"high":869,"low":812,"close":785,"change":489,"percent_change":870,"volume":871,"transactions":9,"vwap":785},"2026-06-17",65.43,66.029999,-0.48,2604500,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":207,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-06-16",66.235,66.81,64.58,64.64,-2.87,2058500,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-15",66.089996,66.67,65.92,66.55,2.55,3.98,2354100,{"date":890,"open":891,"high":892,"low":893,"close":488,"change":68,"percent_change":289,"volume":894,"transactions":9,"vwap":488},"2026-06-12",63.525,64.45,62.89,3381900,{"date":896,"open":897,"high":898,"low":795,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-11",61.81,64.019997,63.95,2.59,4.22,4271600,{"date":904,"open":905,"high":308,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-10",62.11,61.234,61.36,-1.8,-2.85,3259500,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-09",65.37,65.55,60.55,63.16,-1.28,-1.99,5697200,{"date":921,"open":922,"high":923,"low":924,"close":264,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":264},"2026-06-08",64.535,65.185,63.99,1.92,3.07,3333000,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-05",66.14,66.19,62.33,62.52,-5.55,-8.15,4016000,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":238,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-06-04",67.37,68.51,66.87,68.07,-1.58,2542600,{"date":946,"open":947,"high":21,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-03",70.21,68.65,69.16,-0.98,-1.4,3559600,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-02",69.56,70.18,69.099998,70.14,0.7,1.01,2836000,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":685,"volume":969,"transactions":9,"vwap":967},"2026-06-01",68.029999,69.83,67.705,69.44,2.12,3548200,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-29",66.76,67.425,66.59,67.32,0.98,1.48,2437200,{"date":980,"open":254,"high":852,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-28",64.845,66.34,1.24,1.9,2885500,{"date":987,"open":988,"high":988,"low":353,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-27",65.65,65.099998,-0.1,-0.15,2333400,{"date":994,"open":995,"high":996,"low":997,"close":202,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":202},"2026-05-26",64.365,65.31,64.12,2.39,3.81,2334500,{"date":1002,"open":435,"high":1003,"low":428,"close":1004,"change":601,"percent_change":643,"volume":1005,"transactions":9,"vwap":1004},"2026-05-22",63.36,62.81,1987400,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":470,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-05-21",61.555,62.822,61.47,62.61,1.2,1724400,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":411,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-05-20",60.75,61.89,60.48,61.87,2.43,1505300,{"date":1023,"open":725,"high":769,"low":691,"close":1024,"change":401,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-05-19",60.4,-0.53,2305800,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":401,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-05-18",61.54,61.67,59.94,60.72,-0.52,2906600,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-15",60.82,61.675,60.45,61.040001,-1.39,-2.23,1737200,{"date":1045,"open":1046,"high":306,"low":1047,"close":477,"change":643,"percent_change":1048,"volume":1049,"transactions":9,"vwap":477},"2026-05-14",61.91,61.825,0.52,1572100,{"date":1051,"open":1052,"high":566,"low":1053,"close":905,"change":76,"percent_change":1054,"volume":1055,"transactions":9,"vwap":905},"2026-05-13",61.835,60.895,1.79,1685200,{"date":1057,"open":1019,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-12",62.0099983,59.745,61.02,-1.83,-2.91,2361800,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-11",62.55,63.035,62.19,62.85,0.54,0.87,2608600,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1076,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1076},"2026-05-08",60.725,62.31,60.71,2.32,3.87,2382100,{"date":1082,"open":1083,"high":1084,"low":1085,"close":692,"change":489,"percent_change":299,"volume":1086,"transactions":9,"vwap":692},"2026-05-07",60.43,60.99,59.62,2491900,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-06",59.72,60.315,59.275,60.3,1.87,3.2,2276100,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-05",57.92,58.6,57.75,58.43,1.32,2.31,1751600,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":854,"percent_change":17,"volume":1111,"transactions":9,"vwap":1110},"2026-05-04",57.31,57.76,56.8,57.11,1590400,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1116,"change":1117,"percent_change":590,"volume":1118,"transactions":9,"vwap":1116},"2026-05-01",56,56.985,56.82,0.94,1754200,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-30",55.54,55.955,54.7,55.88,0.84,1.53,1017200,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1070,"percent_change":127,"volume":1134,"transactions":9,"vwap":1133},"2026-04-29",54.75,55.09,54.45,55.040001,1210800,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-28",54.37,54.83,54.040001,54.5,-0.88,-1.59,1433600,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1146,"change":1149,"percent_change":695,"volume":1150,"transactions":9,"vwap":1146},"2026-04-27",55.38,55.435,55.064999,0.24,1083400,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-24",54.55,55.16,54.3,55.14,1.63,3.05,1619200,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-23",54.18,54.295,52.89,53.51,-1.46,-2.66,1388000,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-22",54.49,54.98,54.23,54.97,1.28,2.38,1374300,{"date":1179,"open":1180,"high":1153,"low":1181,"close":1182,"change":1183,"percent_change":557,"volume":1184,"transactions":9,"vwap":1182},"2026-04-21",54.2,53.55,53.69,-0.22,1589800,{"date":1186,"open":1139,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-20",54.115,53.39,53.91,-0.19,-0.35,2056700,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":141,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-04-17",54.24,54.51,53.92,54.099998,1.14,1302300,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-16",53.305,53.7,52.785,53.49,0.77,1.46,1018700,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-15",51.93,52.76,52.72,0.89,1.72,1168800,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1221,"change":429,"percent_change":863,"volume":1223,"transactions":9,"vwap":1221},"2026-04-14",51.175,51.83,51.16,1675100,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-13",49.26,50.605,49.2,50.58,1.21,2.45,2080900,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":355,"percent_change":49,"volume":1239,"transactions":9,"vwap":1238},"2026-04-10",49.58,49.67,49.195,49.37,1174300,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":402,"volume":1247,"transactions":9,"vwap":1245},"2026-04-09",49.29,49.4,48.64,49.35,-0.25,1819000,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-08",50.4,50.5,49.265,49.6,1.75,3.66,1615600,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1260,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1260},"2026-04-07",47.58,47.85,46.79,0.1,0.21,1989700,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-06",47.57,48.0099983,47.38,47.75,0.48,1.02,3127100,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":991,"volume":1281,"transactions":9,"vwap":1279},"2026-04-02",45.945,47.4,45.735,47.27,-0.07,1662300,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-01",47.25,47.82,46.97,47.34,0.67,1.44,2164600,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":901,"volume":1298,"transactions":9,"vwap":1296},"2026-03-31",45.33,46.73,45.17,46.67,1.89,3106700,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-30",45.755,45.835,44.46,44.78,-0.69,-1.52,1657900,{"date":1309,"open":1310,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-27",46.16,45.34,45.47,-0.94,-2.03,1729800,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-26",47.21,47.51,46.39,46.41,-1.49,-3.11,1843500,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":854,"percent_change":141,"volume":1331,"transactions":9,"vwap":1330},"2026-03-25",48.064999,48.39,47.65,47.9,1689200,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-24",47.825,48,47.335,47.61,-0.91,-1.88,2062100,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1020,"volume":1348,"transactions":9,"vwap":1346},"2026-03-23",48.3,49.049999,48.029999,48.52,1.15,2607200,{"date":1350,"open":1351,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-20",48.5,47.09,47.37,-1.43,-2.93,1058100,{"date":1358,"open":1335,"high":1359,"low":1360,"close":1361,"change":1280,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-03-19",49.07,47.84,48.8,-0.14,1035300,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1354,"volume":1371,"transactions":9,"vwap":1369},"2026-03-18",49.44,49.73,48.85,48.87,-0.71,976400,{"date":1373,"open":1374,"high":1375,"low":1366,"close":1235,"change":1149,"percent_change":771,"volume":1376,"transactions":9,"vwap":1235},"2026-03-17",49.48,49.92,744700,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":127,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-03-16",49.28,49.715,49.17,49.34,2.05,1161200,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":268,"percent_change":527,"volume":1391,"transactions":9,"vwap":1390},"2026-03-13",49,49.41,48.23,48.35,2557100,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1167,"volume":1399,"transactions":9,"vwap":1397},"2026-03-12",49.36,49.57,48.575,48.59,-1.33,1694900,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1375,"change":538,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1375},"2026-03-11",49.9,50.37,49.545,0.5,1425700,{"date":1408,"open":1409,"high":1410,"low":1374,"close":1236,"change":1411,"percent_change":401,"volume":1412,"transactions":9,"vwap":1236},"2026-03-10",50.099998,50.455,-0.16,2666800,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-09",48.505,50,48.049999,49.83,0.73,1.49,4445400,{"date":1423,"open":1424,"high":1236,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-06",48.895,48.75,49.099998,-0.55,-1.11,3026500,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-05",49.345,50.26,48.98,49.65,-0.27,-0.54,5497600,{"date":1440,"open":1441,"high":1442,"low":1344,"close":1375,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1375},"2026-03-04",49.155,50.315,1.11,2.27,5030100,{"date":1447,"open":1335,"high":1448,"low":1353,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-03",49.115,48.81,-1.25,-2.5,4333600,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":91,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-03-02",49.0099983,50.22,48.91,50.060001,-0.4,2842300,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1433,"change":1466,"percent_change":299,"volume":1467,"transactions":9,"vwap":1433},"2026-02-27",49.76,50.29,49.56,-0.26,1117100,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":112,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-02-26",50.72,50.8,49.82,50.52,-0.06,2613100,{"date":1477,"open":1458,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-02-25",50.59,50.0099983,50.55,1.06,2.14,1390400,{"date":1485,"open":1368,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-02-24",49.665,48.529,49.49,0.96,1.98,2365200,{"date":1493,"open":1494,"high":1494,"low":1495,"close":1496,"change":653,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2026-02-23",49.5,48.34,48.53,-2.71,2334600,{"date":1500,"open":1501,"high":1502,"low":1501,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-02-20",49.02,50.15,49.88,0.47,0.95,1501900,{"date":1508,"open":1509,"high":1510,"low":1455,"close":1388,"change":1362,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1388},"2026-02-19",49.21,49.54,-0.28,1262100,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-02-18",49.080002,49.97,48.83,49.55,0.58,1.18,1337900,{"date":1523,"open":1524,"high":1226,"low":1525,"close":1526,"change":870,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2026-02-17",48.88,48.268,48.97,-0.97,1919400,{"date":1530,"open":1455,"high":1531,"low":132,"close":1532,"change":1149,"percent_change":771,"volume":1533,"transactions":9,"vwap":1532},"2026-02-13",49.85,49.45,2204500,{"date":1535,"open":1536,"high":1537,"low":1457,"close":1509,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1509},"2026-02-12",50.6,50.65,-1.34,-2.65,1869500,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1480,"change":1183,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1480},"2026-02-11",51.255,51.295,49.93,-0.43,1065400,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1474,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-02-10",51,51.34,50.74,50.77,-0.12,2525400,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":696,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2026-02-09",49.865,51.07,49.64,50.83,1.5,1329800,{"date":1565,"open":1566,"high":1567,"low":1455,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-02-06",49.13,50.18,50.080002,1.61,3.32,1347100,{"date":1573,"open":1574,"high":1532,"low":1575,"close":1576,"change":1338,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2026-02-05",48.9,48.28,48.47,-1.84,2152000,{"date":1580,"open":1473,"high":1473,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-02-04",48.825,49.38,-1.66,-3.25,2469000,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1538,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2026-02-03",52.48,52.49,50.335,51.040001,-2.56,1728800,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":62,"percent_change":772,"volume":1600,"transactions":9,"vwap":1599},"2026-02-02",51.865,52.725,51.77,52.38,2176300,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":632,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2026-01-30",52.81,53.048,51.755,51.97,-2,1182700,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-01-29",53.65,53.67,51.95,53.029999,-0.58,-1.08,1936600,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1405,"percent_change":1117,"volume":1624,"transactions":9,"vwap":1623},"2026-01-28",53.73,53.94,53.405,53.61,1472600,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-01-27",53.12,53.22,52.82,53.11,0.68,1.3,976200,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":991,"volume":1641,"transactions":9,"vwap":1639},"2026-01-26",52.45,52.685,52.31,52.43,-0.08,1059600,{"date":1643,"open":1644,"high":1637,"low":1645,"close":1646,"change":459,"percent_change":102,"volume":1647,"transactions":9,"vwap":1646},"2026-01-23",52.25,52.099998,52.51,973600,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1636,"change":644,"percent_change":1481,"volume":1653,"transactions":9,"vwap":1636},"2026-01-22",52.53,52.575,52.09,2682400,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1489,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2026-01-21",51.41,52.255,51.26,51.9,1.88,2560700,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":951,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2026-01-20",51.22,51.75,50.87,50.94,-2.67,2061000,{"date":1671,"open":1672,"high":1673,"low":1652,"close":1674,"change":218,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2026-01-16",52.7,52.79,52.34,-0.04,2128100,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":289,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2026-01-15",52.91,52.935,52.325,52.36,0.15,2458900,{"date":1686,"open":1646,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-01-14",52.61,51.835,52.28,-0.36,-0.68,2574300,{"date":1694,"open":1695,"high":1696,"low":1646,"close":1697,"change":299,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2026-01-13",52.965,53.21,52.64,-0.96,1912600,{"date":1701,"open":1702,"high":1703,"low":1702,"close":1704,"change":517,"percent_change":738,"volume":1705,"transactions":9,"vwap":1704},"2026-01-12",52.21,53.25,53.15,2221600,{"date":1707,"open":1708,"high":1709,"low":1212,"close":1710,"change":695,"percent_change":1125,"volume":1711,"transactions":9,"vwap":1710},"2026-01-09",52.24,52.696,52.58,2116500,{"date":1713,"open":1646,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":727,"volume":1718,"transactions":9,"vwap":1716},"2026-01-08",52.52,51.94,52.14,-0.44,2060900,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1710,"change":1280,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1710},"2026-01-07",52.63,52.92,52.505,-0.13,3026900,{"date":1727,"open":1702,"high":1728,"low":1729,"close":1728,"change":1730,"percent_change":1347,"volume":1731,"transactions":9,"vwap":1728},"2026-01-06",52.65,52.055,0.6,2149500,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":248,"percent_change":1230,"volume":1738,"transactions":9,"vwap":1737},"2026-01-05",52.22,52.33,51.845,52.049999,2440800,{"date":1740,"open":1741,"high":1737,"low":1742,"close":1743,"change":517,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2026-01-02",51.8,51.115,51.43,1.12,1450700,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1750,"change":402,"percent_change":1527,"volume":1751,"transactions":9,"vwap":1750},"2025-12-31",51.39,51.395,50.86,911100,{"date":1753,"open":1754,"high":1755,"low":1551,"close":1756,"change":1724,"percent_change":1246,"volume":1757,"transactions":9,"vwap":1756},"2025-12-30",51.51,51.69,51.36,980500,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1640,"percent_change":1411,"volume":1764,"transactions":9,"vwap":1763},"2025-12-29",51.3,51.57,51.13,51.49,942100,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1761,"change":392,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1761},"2025-12-26",51.595,51.64,51.415,0.23,737600,{"date":1773,"open":1774,"high":1775,"low":1658,"close":1776,"change":1683,"percent_change":854,"volume":1777,"transactions":9,"vwap":1776},"2025-12-24",51.33,51.465,51.45,407300,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1760,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1760},"2025-12-23",51.02,51.305,50.845,0.14,0.27,758400,{"date":1787,"open":1788,"high":1760,"low":1789,"close":1222,"change":855,"percent_change":509,"volume":1790,"transactions":9,"vwap":1222},"2025-12-22",51.27,50.95,1028500,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1093,"volume":1798,"transactions":9,"vwap":1796},"2025-12-19",50.14,50.846,50.044998,50.73,0.93,2133200,{"date":1800,"open":1479,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":821,"volume":1805,"transactions":9,"vwap":1803},"2025-12-18",50.19,49.695,49.8,0.83,1064000,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1526,"change":1811,"percent_change":908,"volume":1812,"transactions":9,"vwap":1526},"2025-12-17",50.21,50.3,48.95,-0.9,1374900,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":217,"percent_change":218,"volume":1819,"transactions":9,"vwap":1818},"2025-12-16",49.53,50.025002,49.46,49.87,2283400,{"date":1821,"open":1822,"high":1561,"low":1823,"close":1503,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1503},"2025-12-15",50.75,49.86,-0.64,-1.27,1108700,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1473,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1473},"2025-12-12",51.405,51.55,50.207,-1.16,-2.24,1608400,{"date":1836,"open":1837,"high":1838,"low":1789,"close":1839,"change":756,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-12-11",51.53,51.746,51.68,-0.75,1591600,{"date":1843,"open":1839,"high":1657,"low":1844,"close":1845,"change":449,"percent_change":1207,"volume":1846,"transactions":9,"vwap":1845},"2025-12-10",51.4,52.07,1274500,{"date":1848,"open":1788,"high":1849,"low":1850,"close":1851,"change":1683,"percent_change":854,"volume":1852,"transactions":9,"vwap":1851},"2025-12-09",51.715,51.21,51.67,857700,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":49,"percent_change":289,"volume":1859,"transactions":9,"vwap":1858},"2025-12-08",51.655,51.856,51.25,51.52,955400,{"date":1861,"open":1862,"high":1863,"low":1862,"close":1864,"change":196,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-12-05",51.14,51.776,51.48,1.04,1594700,{"date":1868,"open":1667,"high":1869,"low":1870,"close":1789,"change":102,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1789},"2025-12-04",50.987,50.574,0.22,1382800,{"date":1874,"open":1875,"high":1750,"low":1793,"close":1876,"change":449,"percent_change":772,"volume":1877,"transactions":9,"vwap":1876},"2025-12-03",50.33,50.84,1302500,{"date":1879,"open":1880,"high":1822,"low":1502,"close":1881,"change":42,"percent_change":248,"volume":1882,"transactions":9,"vwap":1881},"2025-12-02",50.355,50.44,1073200,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":217,"percent_change":218,"volume":1889,"transactions":9,"vwap":1888},"2025-12-01",49.62,50.34,49.605,50.13,933800,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1793,"change":1504,"percent_change":1505,"volume":1895,"transactions":9,"vwap":1793},"2025-11-28",49.75,50.145,49.71,549800,{"date":1897,"open":1898,"high":1418,"low":1899,"close":1236,"change":167,"percent_change":509,"volume":1900,"transactions":9,"vwap":1236},"2025-11-26",49.61,49.31,1187400,{"date":1902,"open":1581,"high":1903,"low":1904,"close":1905,"change":1783,"percent_change":854,"volume":1906,"transactions":9,"vwap":1905},"2025-11-25",49.32,48.15,49.25,1223900,{"date":1908,"open":1909,"high":1910,"low":1417,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-11-24",48.13,49.185,49.11,1.51,3.17,1599300,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1784,"percent_change":517,"volume":1921,"transactions":9,"vwap":1920},"2025-11-21",47.36,48.11,46.48,47.6,4667600,{"date":1923,"open":1924,"high":1925,"low":1279,"close":1926,"change":1166,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-11-20",49.89,49.98,47.33,-2.99,3491300,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":217,"percent_change":218,"volume":1935,"transactions":9,"vwap":1934},"2025-11-19",48.68,49.442,48.36,48.79,2377600,{"date":1937,"open":1810,"high":1938,"low":1939,"close":1361,"change":90,"percent_change":674,"volume":1940,"transactions":9,"vwap":1361},"2025-11-18",49.3,48.27,4112800,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1494,"change":500,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1494},"2025-11-17",49.875,50.49,49.14,-1.3,2741100,{"date":1949,"open":1945,"high":1950,"low":1455,"close":1502,"change":1951,"percent_change":990,"volume":1952,"transactions":9,"vwap":1502},"2025-11-14",50.755,-0.05,3345400,{"date":1954,"open":1756,"high":1955,"low":1545,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-11-13",51.38,50.2,-1.38,-2.68,2443500,{"date":1961,"open":1962,"high":1962,"low":1963,"close":1964,"change":1474,"percent_change":1554,"volume":1965,"transactions":9,"vwap":1964},"2025-11-12",52.040001,51.35,51.58,1313600,{"date":1967,"open":1968,"high":1212,"low":1969,"close":1768,"change":1970,"percent_change":1141,"volume":1971,"transactions":9,"vwap":1768},"2025-11-11",51.78,51.325,-0.46,2072400,{"date":1973,"open":1974,"high":1975,"low":1837,"close":1645,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1645},"2025-11-10",51.82,52.15,1.42,2.8,1969400,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":499,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-11-07",50.39,50.695,49.515,50.68,-0.82,3587900,{"date":1988,"open":1989,"high":1990,"low":1471,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-11-06",51.98,52.080002,51.099998,-1.02,-1.96,2773200,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":76,"volume":2002,"transactions":9,"vwap":2000},"2025-11-05",51.54,52.355,51.42,52.12,0.56,2171800,{"date":2004,"open":1652,"high":2005,"low":1858,"close":2006,"change":1607,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2006},"2025-11-04",52.559,51.56,-3.73,2370400,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":1271,"percent_change":317,"volume":2015,"transactions":9,"vwap":2014},"2025-11-03",53.71,53.75,53.09,53.56,1755200,{"date":2017,"open":2018,"high":2019,"low":1672,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-10-31",53.29,53.34,53.080002,0.38,0.72,1624600,{"date":2025,"open":1679,"high":2026,"low":1728,"close":1672,"change":568,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1672},"2025-10-30",53.33,-1.44,1858700,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":42,"percent_change":1519,"volume":2035,"transactions":9,"vwap":2034},"2025-10-29",53.62,53.671,52.99,53.47,3428600,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-10-28",52.925,53.346,52.905,53.16,0.07,0.13,1552000,{"date":2046,"open":1721,"high":2047,"low":1721,"close":2013,"change":1347,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2013},"2025-10-27",53.099998,2.21,1838000,{"date":2051,"open":2052,"high":2053,"low":2054,"close":1715,"change":2055,"percent_change":590,"volume":2056,"transactions":9,"vwap":1715},"2025-10-24",51.76,52.11,51.665,0.86,1726100,{"date":2058,"open":2059,"high":1742,"low":1456,"close":2060,"change":1631,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-10-23",50.275,51.080002,1.35,1258100,{"date":2064,"open":2065,"high":2066,"low":1803,"close":1250,"change":2067,"percent_change":569,"volume":2068,"transactions":9,"vwap":1250},"2025-10-22",50.9,50.975,-0.62,1476900,{"date":2070,"open":2071,"high":2072,"low":1561,"close":1780,"change":1436,"percent_change":1025,"volume":2073,"transactions":9,"vwap":1780},"2025-10-21",51.12,51.29,1365800,{"date":2075,"open":2076,"high":1769,"low":2077,"close":2072,"change":772,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2072},"2025-10-20",50.97,50.96,1.56,1064400,{"date":2081,"open":1502,"high":2082,"low":1503,"close":1251,"change":112,"percent_change":1474,"volume":2083,"transactions":9,"vwap":1251},"2025-10-17",50.654,1410300,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":218,"percent_change":1675,"volume":2090,"transactions":9,"vwap":2089},"2025-10-16",51.049999,51.23,50.23,50.53,2220500,{"date":2092,"open":1536,"high":2093,"low":2094,"close":1480,"change":470,"percent_change":1420,"volume":2095,"transactions":9,"vwap":1480},"2025-10-15",50.89,49.945,1376600,{"date":2097,"open":1404,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":1450,"volume":2102,"transactions":9,"vwap":2100},"2025-10-14",50.32,49.060001,49.81,-0.63,1483800,{"date":2104,"open":1456,"high":1944,"low":1943,"close":1881,"change":1912,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1881},"2025-10-13",3.09,2071400,{"date":2108,"open":2109,"high":2110,"low":1574,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-10-10",51.37,51.468,48.93,-2.34,-4.56,2760800,{"date":2116,"open":1997,"high":1997,"low":2117,"close":1788,"change":1511,"percent_change":1437,"volume":2118,"transactions":9,"vwap":1788},"2025-10-09",50.945,1876500,{"date":2120,"open":1470,"high":1964,"low":2121,"close":1830,"change":127,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1830},"2025-10-08",50.7,1.96,2277400,{"date":2125,"open":1760,"high":1748,"low":1809,"close":2126,"change":402,"percent_change":950,"volume":2127,"transactions":9,"vwap":2126},"2025-10-07",50.56,1958800,{"date":2129,"open":2130,"high":1748,"low":1789,"close":2131,"change":509,"percent_change":821,"volume":2132,"transactions":9,"vwap":2131},"2025-10-06",51.19,51.060001,2104100,{"date":2134,"open":2135,"high":2136,"low":2137,"close":1808,"change":2138,"percent_change":1183,"volume":2139,"transactions":9,"vwap":1808},"2025-10-03",50.545,50.67,49.95,-0.11,1949500,{"date":2141,"open":1944,"high":1944,"low":1479,"close":2098,"change":855,"percent_change":2055,"volume":2142,"transactions":9,"vwap":2098},"2025-10-02",2456600,{"date":2144,"open":2145,"high":2146,"low":1228,"close":1924,"change":1405,"percent_change":960,"volume":2147,"transactions":9,"vwap":1924},"2025-10-01",49.22,49.94,1866500,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":68,"percent_change":1262,"volume":2154,"transactions":9,"vwap":2153},"2025-09-30",49.43,49.431,49.035,49.39,1400800,{"date":2156,"open":2157,"high":1518,"low":1905,"close":1382,"change":167,"percent_change":2055,"volume":2158,"transactions":9,"vwap":1382},"2025-09-29",49.355,2301600,{"date":2160,"open":1368,"high":2161,"low":2162,"close":2163,"change":20,"percent_change":20,"volume":2164,"transactions":9,"vwap":2163},"2025-09-26",48.96,48.49,48.92,1528800,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2163,"change":401,"percent_change":500,"volume":2170,"transactions":9,"vwap":2163},"2025-09-25",48.74,49.09,48.29,2536500,{"date":2172,"open":1465,"high":1235,"low":2163,"close":2173,"change":2174,"percent_change":355,"volume":2175,"transactions":9,"vwap":2173},"2025-09-24",49.24,0.01,4757300,{"date":2177,"open":1472,"high":2178,"low":2179,"close":2180,"change":1546,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2180},"2025-09-23",49.84,49.132,49.23,-0.87,4987800,{"date":2184,"open":1448,"high":1380,"low":1448,"close":2185,"change":1048,"percent_change":1481,"volume":2186,"transactions":9,"vwap":2185},"2025-09-22",49.66,4395300,{"date":2188,"open":1524,"high":2189,"low":1934,"close":1945,"change":2190,"percent_change":470,"volume":2191,"transactions":9,"vwap":1945},"2025-09-19",49.205,0.36,1395800,{"date":2193,"open":2194,"high":1810,"low":2195,"close":2196,"change":1070,"percent_change":1744,"volume":2197,"transactions":9,"vwap":2196},"2025-09-18",48.66,48.435,48.78,1332300,{"date":2199,"open":1389,"high":2200,"low":2201,"close":2202,"change":68,"percent_change":1262,"volume":2203,"transactions":9,"vwap":2202},"2025-09-17",48.393,47.64,48.24,1392500,{"date":2205,"open":2206,"high":2207,"low":1268,"close":2208,"change":1770,"percent_change":1271,"volume":2209,"transactions":9,"vwap":2208},"2025-09-16",48.25,48.26,48.19,1494900,{"date":2211,"open":2212,"high":2213,"low":2212,"close":2214,"change":248,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2214},"2025-09-15",47.62,47.965,47.96,1.31,1412800,{"date":2218,"open":2219,"high":2220,"low":2221,"close":1287,"change":1783,"percent_change":2222,"volume":2223,"transactions":9,"vwap":1287},"2025-09-12",47.315,47.405,47.165,0.3,1426700,{"date":2225,"open":1318,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":772,"volume":2230,"transactions":9,"vwap":2228},"2025-09-11",47.369,47.0099983,47.2,0.37,1622100,{"date":2232,"open":2228,"high":2233,"low":2234,"close":2235,"change":2190,"percent_change":1207,"volume":2236,"transactions":9,"vwap":2235},"2025-09-10",47.216,46.705,46.83,1321600,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":2190,"percent_change":18,"volume":2243,"transactions":9,"vwap":2242},"2025-09-09",46.17,46.51,46.112,46.47,910200,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":318,"volume":2251,"transactions":9,"vwap":2249},"2025-09-08",45.9,46.14,45.85,46.11,0.65,1088500,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":449,"percent_change":1215,"volume":2258,"transactions":9,"vwap":2257},"2025-09-05",45.585,45.693,44.96,45.46,708200,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":153,"percent_change":449,"volume":2265,"transactions":9,"vwap":2264},"2025-09-04",44.86,45.11,44.479,45.060001,744800,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":1519,"volume":2273,"transactions":9,"vwap":2271},"2025-09-03",44.84,44.99,44.65,44.88,0.26,625800,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":1970,"percent_change":1992,"volume":2280,"transactions":9,"vwap":2279},"2025-09-02",44.2,44.645,44.0099983,44.62,936500,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2286},"2025-08-29",45.41,45.45,44.89,45.080002,-0.45,-0.99,1003800,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":1048,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2295},"2025-08-28",45.14,45.57,45.09,45.53,1.16,1396500,{"date":2299,"open":2285,"high":2300,"low":2301,"close":2302,"change":162,"percent_change":2042,"volume":2303,"transactions":9,"vwap":2302},"2025-08-27",45.049999,44.73,45.0099983,1167700,{"date":2305,"open":2306,"high":2302,"low":2306,"close":2307,"change":1263,"percent_change":1504,"volume":2308,"transactions":9,"vwap":2307},"2025-08-26",44.77,44.98,1574400,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2306,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2306},"2025-08-25",44.875,44.997,44.7,-0.17,-0.38,728100,{"date":2318,"open":2319,"high":2294,"low":2320,"close":2321,"change":1481,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2321},"2025-08-22",44.049999,43.97,44.94,2.42,1363400,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":1466,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2329},"2025-08-21",43.945,44.080002,43.68,43.88,-0.59,929600,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":1191,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2337},"2025-08-20",44.3,44.35,43.45,44.14,-0.79,1192900,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":83,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2345},"2025-08-19",45.27,45.283,44.41,44.49,-1.79,1158500,{"date":2349,"open":2350,"high":2351,"low":2302,"close":2352,"change":289,"percent_change":153,"volume":2353,"transactions":9,"vwap":2352},"2025-08-18",45.099998,45.32,45.3,1084100,{"date":2355,"open":2356,"high":2356,"low":2357,"close":2358,"change":217,"percent_change":218,"volume":2359,"transactions":9,"vwap":2358},"2025-08-15",45.38,45.081001,45.22,946700,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":1690,"percent_change":2338,"volume":2366,"transactions":9,"vwap":2365},"2025-08-14",45.179,45.39,45.02,45.23,1281600,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":538,"percent_change":644,"volume":2373,"transactions":9,"vwap":2372},"2025-08-13",45.63,45.77,45.44,45.59,1375900,{"date":2375,"open":2376,"high":2377,"low":2279,"close":1311,"change":737,"percent_change":977,"volume":2378,"transactions":9,"vwap":1311},"2025-08-12",44.918,45.365,1104800,{"date":2380,"open":2285,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":299,"volume":2385,"transactions":9,"vwap":2383},"2025-08-11",45.105,44.59,44.68,-0.23,1499400,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":601,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2391},"2025-08-08",44.8,44.945,44.715,44.91,0.45,982600,{"date":2395,"open":2364,"high":2350,"low":2396,"close":2397,"change":2042,"percent_change":537,"volume":2398,"transactions":9,"vwap":2397},"2025-08-07",44.275,44.71,1179600,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":1504,"percent_change":1481,"volume":2405,"transactions":9,"vwap":2404},"2025-08-06",44.24,44.646,44.095001,44.64,1114800,{"date":2407,"open":2408,"high":2270,"low":2409,"close":2410,"change":1411,"percent_change":1690,"volume":2411,"transactions":9,"vwap":2410},"2025-08-05",44.61,44.02,44.17,900100,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":2055,"percent_change":1490,"volume":2418,"transactions":9,"vwap":2417},"2025-08-04",43.92,44.34,43.91,44.33,885100,{"date":2420,"open":2421,"high":2329,"low":2422,"close":2423,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2423},"2025-08-01",43.86,43.195,43.47,-1.1,-2.47,1289500,{"date":2428,"open":2365,"high":2365,"low":2429,"close":2430,"change":1246,"percent_change":136,"volume":2431,"transactions":9,"vwap":2430},"2025-07-31",44.485,44.57,1553700,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":1474,"percent_change":1724,"volume":2438,"transactions":9,"vwap":2437},"2025-07-30",44.95,45.044998,44.52,44.82,909300,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2271,"change":1951,"percent_change":2138,"volume":2444,"transactions":9,"vwap":2271},"2025-07-29",45.13,45.29,44.755,1193800,{"date":2446,"open":2321,"high":2447,"low":2443,"close":2448,"change":34,"percent_change":167,"volume":2449,"transactions":9,"vwap":2448},"2025-07-28",44.97,44.93,1222800,{"date":2451,"open":2452,"high":1304,"low":2453,"close":2454,"change":1683,"percent_change":195,"volume":2455,"transactions":9,"vwap":2454},"2025-07-25",44.55,44.455,44.74,1110300,{"date":2457,"open":2454,"high":2458,"low":2453,"close":2382,"change":2459,"percent_change":1459,"volume":2460,"transactions":9,"vwap":2382},"2025-07-24",44.769,-0.18,1200000,{"date":2462,"open":2463,"high":2464,"low":2415,"close":2306,"change":2465,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2306},"2025-07-23",44.53,44.785,0.59,1.34,1042200,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":1191,"percent_change":2338,"volume":2474,"transactions":9,"vwap":2473},"2025-07-22",44.44,44.48,43.78,44.18,899100,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2463,"change":186,"percent_change":2021,"volume":2480,"transactions":9,"vwap":2463},"2025-07-21",44.47,44.76,44.453,1332000,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":1280,"percent_change":1411,"volume":2487,"transactions":9,"vwap":2486},"2025-07-18",44.575,44.587,44.26,44.36,1012800,{"date":2489,"open":2490,"high":2491,"low":2320,"close":2492,"change":2392,"percent_change":1272,"volume":2493,"transactions":9,"vwap":2492},"2025-07-17",44,44.465,44.43,1035400,{"date":2495,"open":2496,"high":2278,"low":2497,"close":2498,"change":34,"percent_change":855,"volume":2499,"transactions":9,"vwap":2498},"2025-07-16",43.9,43.41,43.98,728500,{"date":2501,"open":2409,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":2506,"volume":1790,"transactions":9,"vwap":2504},"2025-07-15",44.09,43.755,43.79,0.28,0.64,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":1770,"percent_change":196,"volume":2513,"transactions":9,"vwap":2512},"2025-07-14",43.24,43.57,43.125,43.51,746100,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":269,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2519},"2025-07-11",43.5,43.55,43.23,43.28,-0.85,886000,{"date":2523,"open":2421,"high":2524,"low":2525,"close":2526,"change":1554,"percent_change":1436,"volume":2527,"transactions":9,"vwap":2526},"2025-07-10",43.955,43.38,43.65,1220800,{"date":2529,"open":2504,"high":2530,"low":2512,"close":2531,"change":2532,"percent_change":1263,"volume":2533,"transactions":9,"vwap":2531},"2025-07-09",43.87,43.77,0.09,730000,{"date":2535,"open":2472,"high":2504,"low":2536,"close":2328,"change":1783,"percent_change":643,"volume":2537,"transactions":9,"vwap":2328},"2025-07-08",43.565,814100,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":1970,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2543},"2025-07-07",43.67,43.76,43.29,43.54,-1.05,1115300,{"date":2547,"open":2472,"high":2548,"low":2549,"close":2490,"change":17,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2490},"2025-07-03",44.5,43.723,1.17,786200,{"date":2553,"open":2554,"high":2516,"low":2555,"close":2556,"change":854,"percent_change":1288,"volume":2557,"transactions":9,"vwap":2556},"2025-07-02",43.13,43.035,43.49,851200,{"date":2559,"open":2543,"high":2517,"low":2560,"close":2561,"change":527,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2561},"2025-07-01",42.92,43.2,-1.12,982500,{"date":2565,"open":2540,"high":2566,"low":2567,"close":2568,"change":643,"percent_change":470,"volume":2569,"transactions":9,"vwap":2568},"2025-06-30",43.745,43.525,43.69,1310300,{"date":2571,"open":2517,"high":2572,"low":2573,"close":2574,"change":2138,"percent_change":1246,"volume":2575,"transactions":9,"vwap":2574},"2025-06-27",43.675,43.14,43.37,1003000,{"date":2577,"open":2578,"high":2516,"low":2579,"close":2580,"change":449,"percent_change":1797,"volume":2581,"transactions":9,"vwap":2580},"2025-06-26",43.31,43.029999,43.48,719300,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":218,"percent_change":1951,"volume":2588,"transactions":9,"vwap":2587},"2025-06-25",43.19,43.341,42.972,43.080002,851800,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":1199,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2594},"2025-06-24",42.62,43.137,42.488,43.099998,2.72,778000,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":469,"percent_change":1443,"volume":2603,"transactions":9,"vwap":2602},"2025-06-23",41.47,41.99,41.17,41.96,750800,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":2315,"percent_change":1338,"volume":2610,"transactions":9,"vwap":2609},"2025-06-20",42.0099983,42.16,41.38,41.5,640100,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":1951,"percent_change":1554,"volume":2617,"transactions":9,"vwap":2616},"2025-06-18",42.09,42.259,41.77,41.88,427300,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":756,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2623},"2025-06-17",42.12,42.41,41.85,41.93,-0.92,683900,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":2022,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2631},"2025-06-16",42,42.44,41.91,42.32,1.73,587100,{"date":2635,"open":2636,"high":2600,"low":2637,"close":2638,"change":2330,"percent_change":951,"volume":2639,"transactions":9,"vwap":2638},"2025-06-13",41.56,41.44,41.6,749500,{"date":2641,"open":2613,"high":2642,"low":2628,"close":2643,"change":289,"percent_change":34,"volume":2644,"transactions":9,"vwap":2643},"2025-06-12",42.33,42.19,685500,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":162,"percent_change":2042,"volume":2651,"transactions":9,"vwap":2650},"2025-06-11",42.21,42.49,41.97,42.11,548500,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":153,"percent_change":855,"volume":2658,"transactions":9,"vwap":2657},"2025-06-10",41.98,42.13,41.66,42.080002,468000,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":2505,"percent_change":1288,"volume":2665,"transactions":9,"vwap":2664},"2025-06-09",41.69,42.040001,41.62,41.9,739900,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2663,"change":167,"percent_change":1272,"volume":2671,"transactions":9,"vwap":2663},"2025-06-06",41.48,41.72,41.42,383800,{"date":2673,"open":2599,"high":2674,"low":2675,"close":2676,"change":991,"percent_change":1690,"volume":2677,"transactions":9,"vwap":2676},"2025-06-05",41.83,40.95,41.2,879100,{"date":2679,"open":2680,"high":2670,"low":2681,"close":2682,"change":2683,"percent_change":1505,"volume":2684,"transactions":9,"vwap":2682},"2025-06-04",41.21,40.96,41.35,0.39,687700,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2681,"change":1770,"percent_change":2001,"volume":2690,"transactions":9,"vwap":2681},"2025-06-03",40.73,41.040001,40.605,417000,{"date":2692,"open":2693,"high":2687,"low":2694,"close":2687,"change":855,"percent_change":820,"volume":2695,"transactions":9,"vwap":2687},"2025-06-02",40.23,40.060001,421200,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":991,"percent_change":269,"volume":2702,"transactions":9,"vwap":2701},"2025-05-30",40.38,40.42,39.65,40.3,715800,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":1280,"percent_change":2314,"volume":2709,"transactions":9,"vwap":2708},"2025-05-29",40.98,41,40.27,40.45,529000,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":1436,"percent_change":558,"volume":2716,"transactions":9,"vwap":2715},"2025-05-28",40.79,40.859,40.455,40.52,357200,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2712,"change":1125,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2712},"2025-05-27",40.48,40.82,40.31,2.1,471400,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":1191,"percent_change":2181,"volume":2730,"transactions":9,"vwap":2729},"2025-05-23",39.66,40.2,39.51,39.95,483300,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2701,"change":289,"percent_change":601,"volume":2736,"transactions":9,"vwap":2701},"2025-05-22",40.15,40.565,40.057999,371700,{"date":2738,"open":2715,"high":2739,"low":2694,"close":2740,"change":402,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2740},"2025-05-21",41.0099983,40.22,-1.23,441400,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":1411,"percent_change":756,"volume":2749,"transactions":9,"vwap":2748},"2025-05-20",40.81,40.85,40.55,40.72,654400,{"date":2751,"open":2698,"high":2752,"low":2753,"close":2754,"change":1951,"percent_change":1554,"volume":2755,"transactions":9,"vwap":2754},"2025-05-19",40.915,40.25,40.88,310300,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":392,"percent_change":854,"volume":2762,"transactions":9,"vwap":2761},"2025-05-16",40.86,40.97,40.62,40.93,394300,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2745,"change":2459,"percent_change":1717,"volume":2768,"transactions":9,"vwap":2745},"2025-05-15",40.6,40.94,40.41,731900,{"date":2770,"open":2706,"high":2601,"low":2771,"close":2772,"change":2505,"percent_change":2773,"volume":2774,"transactions":9,"vwap":2772},"2025-05-14",40.76,40.99,0.69,559100,{"date":2776,"open":2777,"high":2758,"low":2778,"close":2779,"change":772,"percent_change":1490,"volume":2780,"transactions":9,"vwap":2779},"2025-05-13",40.09,39.98,40.71,813200,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":2787,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2786},"2025-05-12",39.97,40,39.475,39.92,1.6,4.18,808900,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2795,"change":2174,"percent_change":162,"volume":2796,"transactions":9,"vwap":2795},"2025-05-09",38.59,38.65,38.18,38.32,500100,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":167,"percent_change":1443,"volume":2803,"transactions":9,"vwap":2802},"2025-05-08",38.2,38.63,38.029999,38.31,360000,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2809,"change":102,"percent_change":854,"volume":2810,"transactions":9,"vwap":2809},"2025-05-07",37.76,37.989,37.4,37.89,415400,{"date":2812,"open":2813,"high":2801,"low":2808,"close":2814,"change":401,"percent_change":727,"volume":2815,"transactions":9,"vwap":2814},"2025-05-06",37.53,37.78,305000,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2821,"change":1474,"percent_change":1411,"volume":2822,"transactions":9,"vwap":2821},"2025-05-05",37.91,38.33,37.84,38.099998,289100,{"date":2824,"open":2814,"high":2795,"low":2814,"close":2825,"change":127,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2825},"2025-05-02",38.16,2.66,354800,{"date":2829,"open":2808,"high":2830,"low":2831,"close":2832,"change":2222,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2832},"2025-05-01",37.635,37.16,37.17,0.81,272600,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":1640,"percent_change":1183,"volume":2841,"transactions":9,"vwap":2840},"2025-04-30",36.24,36.99,35.986,36.87,380900,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2847,"change":1683,"percent_change":62,"volume":2848,"transactions":9,"vwap":2847},"2025-04-29",36.63,37.029999,36.542,36.95,229000,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":162,"percent_change":289,"volume":2855,"transactions":9,"vwap":2854},"2025-04-28",36.76,36.97,36.263,36.8,313700,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2861,"change":517,"percent_change":2862,"volume":2863,"transactions":9,"vwap":2861},"2025-04-25",36.26,36.809,36.17,36.77,1.57,286500,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2869,"change":1443,"percent_change":2870,"volume":2871,"transactions":9,"vwap":2869},"2025-04-24",35.16,36.275,35.15,36.2,3.16,339100,{"date":2873,"open":2874,"high":2875,"low":2876,"close":2877,"change":976,"percent_change":2878,"volume":2879,"transactions":9,"vwap":2877},"2025-04-23",35.31,35.78,34.92,35.09,2.87,439800,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2885,"change":2886,"percent_change":2887,"volume":2888,"transactions":9,"vwap":2885},"2025-04-22",33.66,34.36,33.55,34.11,0.88,2.65,350600,{"date":177,"open":2890,"high":2891,"low":173,"close":2892,"change":269,"percent_change":2424,"volume":2893,"transactions":9,"vwap":2892},33.6,33.75,33.23,515100]