[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CQP":3,"homepage-market-summary":35,"stock-historical-CQP":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CQP","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Cheniere Energy Partners, LP","NYSE",null,"NATURAL GAS DISTRIBUTION","Cheniere Energy Partners is a liquefied natural gas producer operating one facility in Sabine Pass, Louisiana. It generates most of its revenue through long-term contracts with customers on a fixed- and variable-fee payout structure. It also generates revenue by selling uncontracted LNG to customers on a short or one-time basis. The profit generated through those activities is split with parent and operator Cheniere Energy.","1,605","Houston, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.2936,0.18,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},61.31,60.12,61.89,60.01,61,0.31,0.51,94251.985053,2151,61.2523,71.25,49.53,120789.223133444,54.2,4916,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":185},365,1000,{"period_high":30,"period_low":31,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},127160,46413305.783361,4.11,"2025-04-22",[186,187,197,208,219,230,241,252,263,273,283,293,302,313,321,331,342,352,362,373,383,393,401,412,421,431,442,453,464,472,481,492,502,511,522,531,542,552,563,572,583,593,602,612,621,631,642,652,662,672,681,691,700,708,717,725,733,742,750,756,764,771,779,788,796,804,810,818,826,833,839,847,855,863,870,877,885,892,901,908,915,920,924,931,936,942,949,957,966,972,977,985,993,999,1006,1012,1017,1022,1026,1034,1040,1047,1055,1060,1066,1072,1081,1087,1093,1098,1106,1110,1115,1123,1129,1137,1143,1150,1157,1163,1171,1178,1183,1189,1196,1203,1208,1214,1220,1228,1236,1244,1251,1260,1267,1275,1282,1287,1293,1296,1301,1307,1311,1317,1323,1330,1336,1341,1347,1352,1358,1365,1371,1379,1387,1394,1400,1408,1414,1420,1429,1435,1442,1447,1456,1463,1470,1477,1482,1489,1496,1502,1509,1516,1523,1530,1537,1546,1552,1557,1563,1569,1577,1585,1590,1597,1605,1613,1620,1627,1633,1638,1644,1650,1654,1659,1663,1668,1675,1682,1689,1694,1700,1706,1714,1720,1728,1734,1741,1745,1752,1758,1763,1770,1775,1783,1791,1798,1804,1810,1814,1822,1828,1833,1840,1848,1855,1863,1869,1875,1881,1888,1896,1903,1910,1918,1926,1934,1942,1949,1955,1963,1970,1976,1982,1990,1996,2003,2009,2014,2022,2027,2030,2035,2042,2046,2050,2054,2059,2066,2071,2076,2081,2085,2091,2097,2101,2106,2111,2115,2119,2122,2126,2129,2136,2141,2146,2150,2155,2159,2164,2168,2171,2174,2177,2181,2185,2189,2194,2200,2206,2213,2219,2226,2233,2236,2242,2248,2255,2259,2265,2271,2275,2279,2284,2290,2297,2300,2306,2311,2314,2317,2323,2328,2334,2339,2342,2346,2351,2356,2360,2365,2371,2375,2381,2387,2391,2396,2401,2406,2410,2415,2422,2428,2435,2441,2447,2455,2459,2465,2471,2477,2481,2485,2491,2496,2504,2512,2518,2524,2528,2533,2538,2544,2549,2555,2558,2565,2571,2576,2581,2586,2590,2595,2601],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",60.72,61.5,60.26,0.14,0.23,239624.298037,2709,60.9716,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",60.94,61.4659,60.5,60.86,-0.04,-0.07,60570.310331,1833,60.7951,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",62.06,62.4579,60.58,60.9,-1.9,-3.03,174709.002105,3899,61.4536,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",63.51,63.5272,62.35,62.8,-0.63,-0.99,172553.034822,3277,62.7365,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",63.25,63.75,62.08,63.43,-0.21,-0.33,109481.064307,1875,63.1822,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",64.35,64.75,63.14,63.64,-0.65,-1.01,81820.659556,1912,64.0119,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",66.28,66.8748,64.12,64.29,-1.78,-2.69,113599.834296,2356,64.9032,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":112,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",65.81,66.21,64.94,66.07,0.09,150354.720207,2817,65.66,{"date":274,"open":275,"high":276,"low":275,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",64.21,66.2,66.01,1.15,1.77,66356.544087,1711,65.4067,{"date":284,"open":285,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",66.42,64.09,64.86,-1.89,-2.83,225533.776833,2933,64.9853,{"date":294,"open":295,"high":296,"low":295,"close":297,"change":94,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",65.63,66.895,66.75,1.55,86709.042597,1802,66.51,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",65.74,67.16,64.9,65.73,0.07,0.11,87698.288758,2630,65.7658,{"date":314,"open":315,"high":316,"low":317,"close":272,"change":112,"percent_change":269,"volume":318,"transactions":319,"vwap":320},"2026-09-15",65.83,66.8242,65.27,131883.80347,2649,65.8765,{"date":322,"open":323,"high":324,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",68.1,68.63,65.6,-2.14,-3.16,111361.027175,2609,66.4265,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",68.11,68.715,67.23,67.74,-1.06,-1.54,74198.157561,2073,67.8476,{"date":343,"open":344,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",70.49,68.38,68.8,-1.11,-1.59,158086.245446,3065,69.1456,{"date":353,"open":354,"high":355,"low":354,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",68.15,70.56,69.91,1.82,2.67,136630.174357,2715,69.3544,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",69.07,70.685,67.87,68.09,-0.64,-0.93,188706.615126,3380,68.8743,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":147,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",68.5,69.89,67.77,68.73,0.47,139521.622685,2885,68.8247,{"date":384,"open":385,"high":30,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",70.82,68.04,68.41,-2.81,-3.95,124527.395461,2288,70.0429,{"date":394,"open":344,"high":30,"low":395,"close":396,"change":72,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",69.465,71.22,1.28,139758.427052,2383,70.8996,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",70.76,70.96,69.5,70.32,0.03,0.04,112122.074107,2746,70.1164,{"date":413,"open":414,"high":403,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",69.25,70.29,1.38,2,110523.127478,2731,69.9577,{"date":422,"open":423,"high":424,"low":423,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",67.51,68.92,68.91,0.55,0.8,55370.209421,1311,68.265,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",68.65,68.75,67.155,68.36,-0.18,-0.26,74250.768261,2100,68.1629,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-26",67.75,68.685,67.25,68.54,0.59,0.87,75399.479925,1655,68.2868,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",68,68.5867,67.1697,67.95,-0.1,-0.15,90745.648761,2367,67.8759,{"date":465,"open":455,"high":433,"low":466,"close":467,"change":237,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-24",67.5,68.05,-0.48,60233.534675,1581,68.1469,{"date":473,"open":474,"high":475,"low":476,"close":345,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":452},"2026-08-21",69.26,69.44,67.92,-0.29,-0.42,84923.382219,2150,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-20",68.26,69.1,67.9,68.67,0.95,1.4,93245.376152,2190,68.6202,{"date":493,"open":494,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-19",69.38,67.1048,67.72,-1,-1.46,121595.340501,3584,67.6465,{"date":503,"open":455,"high":494,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-18",67.4001,68.72,1.09,1.61,111454.761143,2615,68.7157,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-17",68.85,68.905,67.059,67.63,-1.42,-2.06,70303.988947,1513,67.8526,{"date":523,"open":524,"high":405,"low":466,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-14",68.19,69.05,1.75,2.6,138964.619763,2332,68.6586,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-13",68.71,69,67.2372,67.3,-1.57,-2.28,120879.718573,2448,68.1615,{"date":543,"open":544,"high":545,"low":297,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-12",66.89,68.88,68.87,2.29,3.44,100329.573927,2574,68.0448,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-11",66.5,68.24,66.24,66.58,-0.69,-1.03,161087.692714,2810,67.2683,{"date":564,"open":565,"high":466,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-10",64.84,67.27,2.56,3.96,341586.887215,3746,66.8433,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-07",65,65.24,63.52,64.71,-1.33,-2.01,93578.029943,2132,64.5784,{"date":584,"open":585,"high":455,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-06",65.8,65.62,66.04,1.91,2.98,185059.137547,3976,66.6489,{"date":594,"open":304,"high":595,"low":596,"close":597,"change":598,"percent_change":289,"volume":599,"transactions":600,"vwap":601},"2026-08-05",66.435,63.79,64.13,-1.87,170085.000331,3031,64.6964,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":497,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-04",66.69,66.71,65.5,66,-1.49,110714.254423,2042,66.1242,{"date":613,"open":614,"high":615,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-03",65.09,67,1.1,1.67,169722.67729,2118,66.3473,{"date":622,"open":623,"high":554,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-31",64.74,64.6,65.9,0.84,1.29,170945.587342,3430,65.9276,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-30",63.01,65.91,63,65.06,2.02,3.2,148908.935055,3238,64.8168,{"date":643,"open":644,"high":645,"low":646,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-29",64.39,66.38,63.04,-1.04,-1.62,152390.406543,2591,64.3938,{"date":653,"open":654,"high":655,"low":654,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-28",62.26,64.27,64.08,1.14,1.81,68664.956408,1464,63.4547,{"date":663,"open":664,"high":606,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-27",64.82,62.725,62.94,-2.7,-4.11,97863.505055,1816,63.7224,{"date":673,"open":674,"high":615,"low":675,"close":676,"change":477,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-24",66.27,65.44,65.64,-0.44,83510.727356,1505,66.1587,{"date":682,"open":683,"high":554,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-23",65.01,64.55,65.93,1.37,2.12,86960.456648,2047,65.7886,{"date":692,"open":693,"high":565,"low":694,"close":695,"change":427,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-22",64.49,63.875,64.56,1.25,72465.164211,1616,64.4088,{"date":701,"open":702,"high":574,"low":635,"close":703,"change":204,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-21",64.05,63.76,-0.11,91912.788932,1925,63.9001,{"date":709,"open":710,"high":286,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-20",62,63.83,1.45,2.32,71271.943173,1367,63.6098,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":237,"percent_change":723,"volume":724,"transactions":9,"vwap":722},"2026-07-17",62.89,63.88,62.31,62.38,-0.53,70000,{"date":726,"open":727,"high":728,"low":727,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-16",62.19,64.07,62.71,0.53,0.85,123600,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-15",64.040001,64.65,62.049999,62.18,-2.29,-3.55,68300,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":25,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-07-14",64.16,65.099998,63.97,64.47,0.48,60000,{"date":751,"open":752,"high":753,"low":233,"close":744,"change":94,"percent_change":754,"volume":755,"transactions":9,"vwap":744},"2026-07-13",63.9,64.89,1.62,83000,{"date":757,"open":758,"high":759,"low":760,"close":245,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":245},"2026-07-10",64.48,64.98,62.73,-1.74,-2.68,52500,{"date":765,"open":693,"high":766,"low":767,"close":768,"change":769,"percent_change":369,"volume":770,"transactions":9,"vwap":768},"2026-07-09",65.17,64.23,64.88,-0.61,47800,{"date":772,"open":233,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-08",65.98,63.5,65.49,1.8,2.83,174200,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-07",62.21,64.67,62.2,63.69,1.76,2.84,117400,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":448,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-07-06",61.58,62.75,61.23,61.93,0.96,103300,{"date":797,"open":798,"high":799,"low":798,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-02",60.75,62.02,61.34,0.68,1.12,72100,{"date":805,"open":201,"high":806,"low":807,"close":808,"change":477,"percent_change":468,"volume":809,"transactions":9,"vwap":808},"2026-07-01",61.74,60.48,60.66,92900,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":448,"volume":817,"transactions":9,"vwap":815},"2026-06-30",61.22,61.97,60.55,60.95,0.36,69500,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":112,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-06-29",60.63,61.67,60.2,60.59,0.1,100800,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":748,"percent_change":427,"volume":832,"transactions":9,"vwap":831},"2026-06-26",60.049999,61.2,59.3,60.53,89800,{"date":834,"open":835,"high":820,"low":835,"close":828,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":828},"2026-06-25",57.44,2.99,5.24,91100,{"date":840,"open":841,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-24",60.57,57.049999,57.060001,-3.96,-6.49,183500,{"date":848,"open":849,"high":190,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-23",59.51,59.28,61.02,1.32,2.21,71200,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":786,"volume":862,"transactions":9,"vwap":860},"2026-06-22",58.11,60,57.87,59.7,1.65,136700,{"date":864,"open":858,"high":858,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-18",57.88,58.049999,-1.7,-2.85,880000,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":487,"percent_change":754,"volume":876,"transactions":9,"vwap":875},"2026-06-17",58.75,60.0099983,57.77,59.75,290500,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":338,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-16",60.49,60.97,58.51,58.8,-2.55,167100,{"date":886,"open":887,"high":887,"low":888,"close":889,"change":868,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-06-15",62.87,60.02,60.34,-4.51,251200,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-12",64.25,64.44,60.51,63.19,-2.5,-3.81,434500,{"date":902,"open":301,"high":903,"low":574,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-11",66.6,65.69,-0.45,-0.68,130700,{"date":909,"open":910,"high":911,"low":607,"close":912,"change":731,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-06-10",66.010002,67.47,66.14,1.3,110600,{"date":916,"open":917,"high":554,"low":894,"close":918,"change":43,"percent_change":122,"volume":919,"transactions":9,"vwap":918},"2026-06-09",64.28,65.29,129500,{"date":921,"open":922,"high":554,"low":596,"close":695,"change":269,"percent_change":192,"volume":923,"transactions":9,"vwap":695},"2026-06-08",64.45,91700,{"date":925,"open":926,"high":927,"low":928,"close":747,"change":309,"percent_change":929,"volume":930,"transactions":9,"vwap":747},"2026-06-05",64.26,65.38,64.059998,0.17,58200,{"date":932,"open":710,"high":565,"low":710,"close":933,"change":713,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-06-04",64.36,3.74,96000,{"date":937,"open":654,"high":752,"low":938,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-03",62.040001,-0.39,-0.62,79600,{"date":943,"open":823,"high":944,"low":823,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-02",63.040001,62.43,1.44,2.36,111900,{"date":950,"open":951,"high":952,"low":951,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-01",59.24,61.83,60.99,1.92,3.25,176600,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-29",60.47,60.93,59,59.07,-1.8,-2.96,130500,{"date":967,"open":968,"high":190,"low":201,"close":969,"change":127,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-05-28",60.62,60.87,0.41,44900,{"date":973,"open":201,"high":737,"low":888,"close":968,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":968},"2026-05-27",-0.47,-0.77,82100,{"date":978,"open":979,"high":980,"low":880,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-26",62.86,63.24,61.09,-2.3,-3.63,79700,{"date":986,"open":987,"high":574,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-22",64.3,63.02,63.39,-1.32,-2.04,45300,{"date":994,"open":995,"high":996,"low":997,"close":577,"change":408,"percent_change":112,"volume":998,"transactions":9,"vwap":577},"2026-05-21",64.54,66.029999,64.099998,104900,{"date":1000,"open":1001,"high":1002,"low":1003,"close":782,"change":1004,"percent_change":946,"volume":1005,"transactions":9,"vwap":782},"2026-05-20",63.48,64.95,63.13,0.92,72800,{"date":1007,"open":1008,"high":577,"low":576,"close":233,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":233},"2026-05-19",64.33,-0.58,-0.9,91300,{"date":1013,"open":774,"high":1014,"low":719,"close":1008,"change":1015,"percent_change":627,"volume":1016,"transactions":9,"vwap":1008},"2026-05-18",64.61,0.82,81700,{"date":1018,"open":1019,"high":775,"low":774,"close":221,"change":437,"percent_change":1020,"volume":1021,"transactions":9,"vwap":221},"2026-05-15",64,-0.28,105500,{"date":1023,"open":635,"high":1019,"low":635,"close":784,"change":72,"percent_change":1024,"volume":1025,"transactions":9,"vwap":784},"2026-05-14",1.43,81100,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":157,"volume":1033,"transactions":9,"vwap":1031},"2026-05-13",62.74,63.21,62.25,62.79,0.22,31200,{"date":1035,"open":1036,"high":774,"low":806,"close":1037,"change":43,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-05-12",62.29,62.57,1.18,75000,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1044,"change":723,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-05-11",62.23,63.080002,61.84,-0.85,90500,{"date":1048,"open":654,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-08",62.52,61.41,62.37,-0.82,-1.3,56500,{"date":1056,"open":774,"high":774,"low":858,"close":897,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":897},"2026-05-07",-0.81,-1.27,188800,{"date":1061,"open":747,"high":904,"low":1062,"close":1019,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1019},"2026-05-06",63.07,-2.27,-3.43,110000,{"date":1067,"open":1068,"high":1069,"low":674,"close":674,"change":1070,"percent_change":368,"volume":1071,"transactions":9,"vwap":674},"2026-05-05",66.99,67.49,-0.43,82600,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-04",67.35,67.73,66.55,66.7,-0.2,-0.3,63800,{"date":1082,"open":615,"high":615,"low":1083,"close":1084,"change":1085,"percent_change":437,"volume":1086,"transactions":9,"vwap":1084},"2026-05-01",65.75,66.9,-0.12,70400,{"date":1088,"open":1089,"high":466,"low":1089,"close":1090,"change":627,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-04-30",65.010002,67.019997,1.96,89200,{"date":1094,"open":703,"high":304,"low":703,"close":307,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":307},"2026-04-29",1.79,2.8,54400,{"date":1099,"open":1100,"high":1101,"low":1100,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-04-28",63.0099983,64.18,63.94,1.21,1.93,67600,{"date":1107,"open":1108,"high":774,"low":654,"close":760,"change":204,"percent_change":704,"volume":1109,"transactions":9,"vwap":760},"2026-04-27",62.91,89100,{"date":1111,"open":1112,"high":1113,"low":710,"close":224,"change":204,"percent_change":704,"volume":1114,"transactions":9,"vwap":224},"2026-04-24",62.42,63.65,64000,{"date":1116,"open":1117,"high":1118,"low":1119,"close":887,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":887},"2026-04-23",62.24,63.81,61.64,0.52,0.83,90900,{"date":1124,"open":1125,"high":666,"low":1126,"close":223,"change":203,"percent_change":1127,"volume":1128,"transactions":9,"vwap":223},"2026-04-22",62.49,61.94,-0.06,116100,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":749,"transactions":9,"vwap":1134},"2026-04-21",62.76,63.26,61.26,62.39,-0.34,-0.54,{"date":1138,"open":1139,"high":224,"low":1139,"close":760,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":760},"2026-04-20",60.24,2.46,4.08,287600,{"date":1144,"open":1139,"high":201,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-17",57.21,60.27,-0.98,-1.6,141200,{"date":1151,"open":1133,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1009,"volume":1156,"transactions":9,"vwap":1154},"2026-04-16",62.5,61.11,61.25,-0.36,73600,{"date":1158,"open":22,"high":1159,"low":24,"close":1160,"change":905,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-04-15",62.27,61.61,-0.73,59100,{"date":1164,"open":710,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-14",62.13,60.8,62.060001,-0.22,-0.35,67200,{"date":1172,"open":1100,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":337,"volume":1177,"transactions":9,"vwap":1175},"2026-04-13",63.55,61.28,62.28,-0.67,66900,{"date":1179,"open":232,"high":1102,"low":1152,"close":133,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":133},"2026-04-10",-0.56,-0.88,48700,{"date":1184,"open":1185,"high":1186,"low":1187,"close":221,"change":1188,"percent_change":883,"volume":984,"transactions":9,"vwap":221},"2026-04-09",65.019997,65.71,63.38,-1.66,{"date":1190,"open":1191,"high":317,"low":1192,"close":766,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":766},"2026-04-08",62.85,62.61,-0.78,-1.18,105800,{"date":1197,"open":1198,"high":1199,"low":574,"close":1200,"change":731,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-04-07",65.19,66.59,65.95,1.31,73000,{"date":1204,"open":1205,"high":606,"low":922,"close":745,"change":1206,"percent_change":1206,"volume":1207,"transactions":9,"vwap":745},"2026-04-06",64.5,0,29000,{"date":1209,"open":1210,"high":516,"low":1211,"close":745,"change":801,"percent_change":1212,"volume":1213,"transactions":9,"vwap":745},"2026-04-02",65.79,64.089996,1.06,87000,{"date":1215,"open":933,"high":1216,"low":945,"close":1217,"change":236,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-04-01",64.8,64.42,-0.32,157800,{"date":1221,"open":615,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-03-31",68.080002,64.029999,64.63,-2.49,-3.71,282300,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-03-30",65.3,67.81,67.12,2.2,3.39,255600,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-03-27",69.12,70.25,64.92,-4.43,-6.39,384800,{"date":1245,"open":335,"high":1246,"low":335,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-03-26",69.49,69.35,2.13,3.17,175100,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-03-25",69.14,69.54,66.78,67.22,-2.92,-4.16,114700,{"date":1261,"open":534,"high":1262,"low":1263,"close":1264,"change":507,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-03-24",70.64,68.99,70.14,2.35,187300,{"date":1268,"open":1269,"high":1270,"low":675,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-23",66.15,68.6,68.53,1.5,2.24,157500,{"date":1276,"open":1255,"high":1246,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-20",66.73,67.029999,0.3,0.45,446300,{"date":1283,"open":1019,"high":1277,"low":1019,"close":1277,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1277},"2026-03-19",3.23,5.09,180800,{"date":1288,"open":232,"high":774,"low":1289,"close":774,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":774},"2026-03-18",61.76,0.29,0.46,91200,{"date":1294,"open":1132,"high":1211,"low":224,"close":1029,"change":309,"percent_change":929,"volume":1295,"transactions":9,"vwap":1029},"2026-03-17",63100,{"date":1297,"open":1211,"high":1211,"low":1298,"close":1299,"change":226,"percent_change":338,"volume":1300,"transactions":9,"vwap":1299},"2026-03-16",62.22,63.099998,126600,{"date":1302,"open":1303,"high":1304,"low":711,"close":1211,"change":1305,"percent_change":1279,"volume":1306,"transactions":9,"vwap":1211},"2026-03-13",64.38,66.25,0.19,297300,{"date":1308,"open":1309,"high":759,"low":1309,"close":752,"change":1305,"percent_change":1279,"volume":1310,"transactions":9,"vwap":752},"2026-03-12",63.78,81400,{"date":1312,"open":1313,"high":1205,"low":1313,"close":1314,"change":1315,"percent_change":1103,"volume":1316,"transactions":9,"vwap":1314},"2026-03-11",63.22,63.71,0.76,65300,{"date":1318,"open":1319,"high":1217,"low":1320,"close":133,"change":237,"percent_change":1321,"volume":1322,"transactions":9,"vwap":133},"2026-03-10",63.29,62.55,-0.52,117000,{"date":1324,"open":1313,"high":1325,"low":1131,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-09",64.7,63.28,0.39,0.62,125600,{"date":1331,"open":1332,"high":1205,"low":1333,"close":719,"change":1334,"percent_change":214,"volume":1335,"transactions":9,"vwap":719},"2026-03-06",63.6,62.88,-1.22,89600,{"date":1337,"open":1019,"high":922,"low":719,"close":1338,"change":152,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-03-05",64.11,0.6,135700,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1344,"change":785,"percent_change":786,"volume":1346,"transactions":9,"vwap":1344},"2026-03-04",61.69,63.73,61.48,92600,{"date":1348,"open":719,"high":719,"low":1166,"close":813,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":813},"2026-03-03",-0.41,-0.66,175200,{"date":1353,"open":1354,"high":1355,"low":792,"close":722,"change":1356,"percent_change":785,"volume":1357,"transactions":9,"vwap":722},"2026-03-02",61.95,62.97,1.08,179400,{"date":1359,"open":1360,"high":1361,"low":968,"close":1362,"change":426,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-02-27",60.76,61.51,61.3,0.91,75800,{"date":1366,"open":1367,"high":1345,"low":1368,"close":798,"change":1091,"percent_change":1369,"volume":1370,"transactions":9,"vwap":798},"2026-02-26",58.5,58,3.33,144000,{"date":1372,"open":1373,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-02-25",59.53,58.78,58.79,-0.71,-1.19,73700,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":939,"volume":1386,"transactions":9,"vwap":1384},"2026-02-24",59.69,59.85,58.85,59.5,-0.23,108500,{"date":1388,"open":1389,"high":831,"low":1390,"close":1391,"change":407,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-02-23",59.099998,59.029999,59.73,0.05,85500,{"date":1395,"open":1396,"high":1397,"low":1398,"close":860,"change":152,"percent_change":1399,"volume":1162,"transactions":9,"vwap":860},"2026-02-20",59.59,59.95,59.16,0.64,{"date":1401,"open":1396,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-02-19",59.78,58.17,59.32,-0.02,-0.03,85100,{"date":1409,"open":1410,"high":1411,"low":1410,"close":1412,"change":730,"percent_change":72,"volume":1413,"transactions":9,"vwap":1412},"2026-02-18",58.81,59.74,59.34,108300,{"date":1415,"open":860,"high":875,"low":1416,"close":1410,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1410},"2026-02-17",58.42,-0.83,-1.39,75700,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-02-13",57.75,59.65,57.45,59.64,2.38,4.16,132800,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1433,"change":1009,"percent_change":497,"volume":1434,"transactions":9,"vwap":1433},"2026-02-12",57.97,59.45,57.26,117200,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":152,"percent_change":142,"volume":1441,"transactions":9,"vwap":1440},"2026-02-11",57.35,58.36,57.25,57.84,94400,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1445,"change":1315,"percent_change":87,"volume":1393,"transactions":9,"vwap":1445},"2026-02-10",56.99,57.46,56.83,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-02-09",56.62,57.3,56.35,56.7,-0.95,-1.65,89500,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":117,"percent_change":1405,"volume":1462,"transactions":9,"vwap":1461},"2026-02-06",57.55,58.080002,57.17,57.65,66800,{"date":1464,"open":1465,"high":1465,"low":1466,"close":1467,"change":723,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-02-05",58.47,56.73,57.66,-0.91,99200,{"date":1471,"open":1472,"high":1473,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-02-04",56.42,58.19,1.2,2.11,128800,{"date":1478,"open":1479,"high":1444,"low":1480,"close":1444,"change":51,"percent_change":1095,"volume":1481,"transactions":9,"vwap":1444},"2026-02-03",56.0099983,55.76,95100,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1484,"change":1487,"percent_change":1376,"volume":1488,"transactions":9,"vwap":1484},"2026-02-02",55.99,56.65,55.39,-0.4,89300,{"date":1490,"open":1444,"high":1433,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-01-30",55.42,56.39,-1.1,-1.91,93500,{"date":1497,"open":1498,"high":1368,"low":1499,"close":1500,"change":1290,"percent_change":26,"volume":1501,"transactions":9,"vwap":1500},"2026-01-29",57.2,56.24,57.49,104700,{"date":1503,"open":1504,"high":1498,"low":1505,"close":1498,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1498},"2026-01-28",56.71,56.49,0.63,1.11,73900,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":459,"percent_change":437,"volume":1515,"transactions":9,"vwap":1514},"2026-01-27",56.8,56.95,56.099998,56.57,71800,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1519,"change":1521,"percent_change":51,"volume":1522,"transactions":9,"vwap":1519},"2026-01-26",56.16,56.67,55.7,0.56,83600,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":468,"percent_change":1045,"volume":1529,"transactions":9,"vwap":1528},"2026-01-23",56.58,57,55.92,56.11,83200,{"date":1531,"open":1532,"high":1439,"low":1533,"close":1534,"change":1535,"percent_change":1136,"volume":1536,"transactions":9,"vwap":1534},"2026-01-22",57.040001,56.25,56.59,-0.31,83700,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-01-21",56.91,57.56,56.51,56.9,0.79,1.41,81300,{"date":1547,"open":1518,"high":1548,"low":1549,"close":1528,"change":1550,"percent_change":1020,"volume":1551,"transactions":9,"vwap":1528},"2026-01-20",56.96,55.51,-0.16,113800,{"date":1553,"open":1554,"high":1555,"low":1554,"close":42,"change":26,"percent_change":1363,"volume":1556,"transactions":9,"vwap":42},"2026-01-16",55.56,56.5,62100,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1480,"change":112,"percent_change":309,"volume":1562,"transactions":9,"vwap":1480},"2026-01-15",55.73,55.91,54.13,77700,{"date":1564,"open":1565,"high":1499,"low":1566,"close":1520,"change":1567,"percent_change":1095,"volume":1568,"transactions":9,"vwap":1520},"2026-01-14",54.5,54.47,0.98,74600,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":526,"volume":1576,"transactions":9,"vwap":1574},"2026-01-13",53.85,55,53.53,54.72,0.94,60800,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1290,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2026-01-12",53.75,54.099998,53.39,53.78,0.54,39400,{"date":1586,"open":1587,"high":1580,"low":1588,"close":113,"change":1168,"percent_change":1349,"volume":1589,"transactions":9,"vwap":113},"2026-01-09",53.77,53.25,50600,{"date":1591,"open":1592,"high":1593,"low":1592,"close":1594,"change":1595,"percent_change":87,"volume":1596,"transactions":9,"vwap":1594},"2026-01-08",52.85,54.16,53.71,0.71,52200,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1280,"volume":1604,"transactions":9,"vwap":1602},"2026-01-07",52.75,53.6,52.65,53,0.24,85700,{"date":1606,"open":1607,"high":1565,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-01-06",54.060001,52.73,52.76,-1.52,-2.8,144100,{"date":1614,"open":1615,"high":1566,"low":1616,"close":1617,"change":1618,"percent_change":1120,"volume":1619,"transactions":9,"vwap":1617},"2026-01-05",54,52.57,54.28,0.28,73800,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1615,"change":1120,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1615},"2026-01-02",53.74,54.31,52.9,0.97,59800,{"date":1628,"open":1629,"high":1629,"low":1630,"close":1631,"change":438,"percent_change":468,"volume":1632,"transactions":9,"vwap":1631},"2025-12-31",53.97,52.95,53.48,75500,{"date":1634,"open":1635,"high":1636,"low":1588,"close":1622,"change":1127,"percent_change":704,"volume":1637,"transactions":9,"vwap":1622},"2025-12-30",53.57,54.25,102500,{"date":1639,"open":1640,"high":1615,"low":1641,"close":1642,"change":157,"percent_change":1643,"volume":1378,"transactions":9,"vwap":1642},"2025-12-29",53.5,53.31,53.8,0.65,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1180,"percent_change":647,"volume":1434,"transactions":9,"vwap":1649},"2025-12-26",54.0099983,54.27,52.84,53.45,{"date":1651,"open":33,"high":1652,"low":1615,"close":1646,"change":236,"percent_change":939,"volume":1653,"transactions":9,"vwap":1646},"2025-12-24",54.45,36400,{"date":1655,"open":1656,"high":1636,"low":1656,"close":1657,"change":1625,"percent_change":357,"volume":1658,"transactions":9,"vwap":1657},"2025-12-23",53.049999,54.22,54600,{"date":1660,"open":1579,"high":1579,"low":1661,"close":1588,"change":1385,"percent_change":1070,"volume":1662,"transactions":9,"vwap":1588},"2025-12-22",52.52,153800,{"date":1664,"open":1602,"high":1665,"low":1624,"close":1631,"change":1666,"percent_change":1603,"volume":1667,"transactions":9,"vwap":1631},"2025-12-19",53.7,0.13,345500,{"date":1669,"open":1579,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1295,"transactions":9,"vwap":1672},"2025-12-18",54.18,53.0099983,53.35,0.01,0.02,{"date":1676,"open":1671,"high":1677,"low":1678,"close":1679,"change":58,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-12-17",53.65,52.64,53.34,0.93,114000,{"date":1683,"open":1684,"high":1641,"low":1685,"close":1592,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1592},"2025-12-16",53.24,52.25,-0.72,-1.34,232400,{"date":1690,"open":1630,"high":1691,"low":1692,"close":1635,"change":1506,"percent_change":65,"volume":1693,"transactions":9,"vwap":1635},"2025-12-15",53.72,52.14,156700,{"date":1695,"open":1696,"high":1566,"low":1697,"close":1698,"change":248,"percent_change":598,"volume":1699,"transactions":9,"vwap":1698},"2025-12-12",54.43,52.56,52.94,107600,{"date":1701,"open":113,"high":1702,"low":1649,"close":1703,"change":1704,"percent_change":506,"volume":1705,"transactions":9,"vwap":1703},"2025-12-11",54.42,53.95,0.58,82700,{"date":1707,"open":1565,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2025-12-10",54.57,53.19,53.37,-1.14,-2.09,108100,{"date":1715,"open":1716,"high":1717,"low":1615,"close":1718,"change":438,"percent_change":974,"volume":1719,"transactions":9,"vwap":1718},"2025-12-09",54.76,55.5,54.51,124500,{"date":1721,"open":1722,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2025-12-08",56.07,54.75,54.77,-1.05,-1.88,66100,{"date":1729,"open":1730,"high":1731,"low":1717,"close":1732,"change":1406,"percent_change":1733,"volume":1568,"transactions":9,"vwap":1732},"2025-12-05",55.95,56.48,55.82,-0.05,{"date":1735,"open":1565,"high":1736,"low":1565,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2025-12-04",56,55.85,1.23,2.25,54200,{"date":1742,"open":1615,"high":1743,"low":1615,"close":1744,"change":426,"percent_change":94,"volume":817,"transactions":9,"vwap":1744},"2025-12-03",55.24,54.62,{"date":1746,"open":1747,"high":1572,"low":1748,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2025-12-02",54.8,54.07,-0.7,-1.28,84000,{"date":1753,"open":1702,"high":1754,"low":1702,"close":1724,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1724},"2025-12-01",55.4,0.27,0.5,102100,{"date":1759,"open":1760,"high":1572,"low":1615,"close":1565,"change":1761,"percent_change":1762,"volume":1529,"transactions":9,"vwap":1565},"2025-11-28",54.02,0.86,1.6,{"date":1764,"open":1581,"high":1765,"low":1766,"close":1767,"change":132,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2025-11-26",54.46,53.28,53.64,0.75,104400,{"date":1771,"open":1772,"high":1588,"low":1773,"close":1684,"change":1738,"percent_change":947,"volume":1774,"transactions":9,"vwap":1684},"2025-11-25",51.75,51.5,136000,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1453,"volume":1782,"transactions":9,"vwap":1780},"2025-11-24",52.24,52.45,51.47,52.0099983,-0.5,111400,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1176,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-11-21",53.13,53.38,52.39,52.51,-1.26,94100,{"date":1792,"open":1793,"high":1691,"low":1794,"close":1795,"change":1796,"percent_change":1356,"volume":1797,"transactions":9,"vwap":1795},"2025-11-20",52.63,52.5,53.18,0.57,114900,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1127,"percent_change":704,"volume":1727,"transactions":9,"vwap":1803},"2025-11-19",52.49,52.82,51.76,52.61,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":308,"percent_change":1666,"volume":1016,"transactions":9,"vwap":1809},"2025-11-18",52.6,52.89,52.29,52.67,{"date":1811,"open":33,"high":1657,"low":1794,"close":1806,"change":1812,"percent_change":982,"volume":1813,"transactions":9,"vwap":1806},"2025-11-17",-1.24,163200,{"date":1815,"open":1816,"high":1636,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-11-14",52,51.55,53.84,1.7,3.26,213300,{"date":1823,"open":1824,"high":1600,"low":1825,"close":1692,"change":1826,"percent_change":468,"volume":1827,"transactions":9,"vwap":1692},"2025-11-13",52.77,51.93,-0.25,205000,{"date":1829,"open":1830,"high":1646,"low":1787,"close":1787,"change":347,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1787},"2025-11-12",53.51,-2.07,207100,{"date":1834,"open":1835,"high":1836,"low":1835,"close":1640,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1640},"2025-11-11",51.7,53.99,1.83,3.54,133700,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1315,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2025-11-10",50.85,51.69,50.24,51.67,1.49,212200,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1851,"change":1853,"percent_change":237,"volume":1854,"transactions":9,"vwap":1851},"2025-11-07",50.42,50.91,49.76,-0.17,112000,{"date":1856,"open":1845,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-11-06",52.27,50.8,51.080002,-0.6,-1.16,133600,{"date":1864,"open":1773,"high":1865,"low":1866,"close":1867,"change":1733,"percent_change":459,"volume":1868,"transactions":9,"vwap":1867},"2025-11-05",51.89,50.7,51.68,147200,{"date":1870,"open":1871,"high":1616,"low":1872,"close":1873,"change":1853,"percent_change":237,"volume":1874,"transactions":9,"vwap":1873},"2025-11-04",51.87,51.41,51.73,219600,{"date":1876,"open":1772,"high":1685,"low":1877,"close":1878,"change":1879,"percent_change":1321,"volume":1880,"transactions":9,"vwap":1878},"2025-11-03",51.02,51.9,-0.27,324800,{"date":1882,"open":1883,"high":1884,"low":1871,"close":1885,"change":648,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-10-31",53.92,53.98,52.17,-3.01,150700,{"date":1889,"open":1671,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-10-30",54.24,52.58,53.79,0.2,0.37,186100,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":407,"percent_change":112,"volume":1902,"transactions":9,"vwap":1901},"2025-10-29",53.4,53.96,53.040001,53.59,115200,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1032,"volume":1386,"transactions":9,"vwap":1908},"2025-10-28",52.91,53.68,52.33,53.56,0.12,{"date":1911,"open":1912,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-10-27",54.26,52.7,53.44,-0.96,-1.76,142800,{"date":1919,"open":1920,"high":1921,"low":1579,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-10-24",54.38,54.59,54.4,-0.13,-0.24,335600,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1739,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-10-23",52.44,54.61,51.59,54.53,4.3,451500,{"date":1935,"open":1936,"high":1794,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-10-22",51.33,51.3,52.28,1.04,2.03,139000,{"date":1943,"open":1944,"high":1945,"low":1877,"close":1946,"change":203,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-10-21",51.28,51.65,51.24,-0.08,80600,{"date":1950,"open":1951,"high":1952,"low":1951,"close":1944,"change":1543,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1944},"2025-10-20",50.31,51.34,1.56,92800,{"date":1956,"open":1957,"high":1958,"low":31,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-10-17",50.099998,51.029999,50.49,-0.38,-0.75,157200,{"date":1964,"open":1965,"high":1816,"low":1966,"close":1967,"change":1711,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-10-16",51.99,50.86,50.87,-2.19,139100,{"date":1971,"open":1972,"high":1973,"low":1972,"close":1780,"change":1974,"percent_change":970,"volume":1975,"transactions":9,"vwap":1780},"2025-10-15",51.8,52.8,0.21,78700,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1972,"change":1947,"percent_change":460,"volume":1981,"transactions":9,"vwap":1972},"2025-10-14",51.53,52.02,51.2,91000,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":142,"volume":1989,"transactions":9,"vwap":1987},"2025-10-13",51.63,52.3,51.38,51.88,0.34,87400,{"date":1991,"open":1992,"high":1993,"low":1944,"close":1994,"change":1321,"percent_change":497,"volume":1995,"transactions":9,"vwap":1994},"2025-10-10",52.060001,52.74,51.54,79100,{"date":1997,"open":1998,"high":1999,"low":1992,"close":1992,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1992},"2025-10-09",53.55,53.88,-1.53,-2.86,84400,{"date":2004,"open":1899,"high":1615,"low":2005,"close":1901,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1901},"2025-10-08",53.12,-0.55,-1.02,94600,{"date":2010,"open":1766,"high":1636,"low":1602,"close":2011,"change":626,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-10-07",54.14,1.58,76700,{"date":2015,"open":1587,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-10-06",53.87,52.98,53.3,-0.46,-0.86,57700,{"date":2023,"open":1594,"high":1615,"low":1573,"close":2024,"change":2025,"percent_change":1279,"volume":2026,"transactions":9,"vwap":2024},"2025-10-03",53.76,0.16,47300,{"date":2028,"open":1615,"high":1615,"low":1766,"close":1600,"change":269,"percent_change":929,"volume":2029,"transactions":9,"vwap":1600},"2025-10-02",67400,{"date":2031,"open":2032,"high":2033,"low":1830,"close":1830,"change":1535,"percent_change":1009,"volume":2034,"transactions":9,"vwap":1830},"2025-10-01",53.89,54.32,60700,{"date":2036,"open":2037,"high":1629,"low":2038,"close":2039,"change":2040,"percent_change":1328,"volume":2041,"transactions":9,"vwap":2039},"2025-09-30",53.27,52.97,53.82,0.33,121000,{"date":2043,"open":2044,"high":2044,"low":2045,"close":113,"change":1136,"percent_change":497,"volume":2034,"transactions":9,"vwap":113},"2025-09-29",54.049999,52.87,{"date":2047,"open":1573,"high":1765,"low":1573,"close":2048,"change":1603,"percent_change":1280,"volume":2049,"transactions":9,"vwap":2048},"2025-09-26",54.029999,76600,{"date":2051,"open":1684,"high":1593,"low":2052,"close":1892,"change":929,"percent_change":147,"volume":2053,"transactions":9,"vwap":1892},"2025-09-25",53.11,49900,{"date":2055,"open":1678,"high":1767,"low":1678,"close":2056,"change":1567,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2056},"2025-09-24",53.62,1.86,68100,{"date":2060,"open":2061,"high":2062,"low":1984,"close":1678,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1678},"2025-09-23",51.78,52.78,1.07,2.07,90400,{"date":2067,"open":1685,"high":2068,"low":1978,"close":2069,"change":1052,"percent_change":537,"volume":2070,"transactions":9,"vwap":2069},"2025-09-22",52.38,51.57,110700,{"date":2072,"open":1665,"high":1629,"low":1787,"close":1787,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1787},"2025-09-19",-1.38,-2.57,124400,{"date":2077,"open":1640,"high":2078,"low":1588,"close":1587,"change":192,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1587},"2025-09-18",53.93,0.26,96600,{"date":2082,"open":1602,"high":1594,"low":1602,"close":2083,"change":1280,"percent_change":731,"volume":2084,"transactions":9,"vwap":2083},"2025-09-17",53.63,98600,{"date":2086,"open":2087,"high":2088,"low":2087,"close":1795,"change":627,"percent_change":2089,"volume":2090,"transactions":9,"vwap":1795},"2025-09-16",51.77,53.67,2.49,195800,{"date":2092,"open":2093,"high":2094,"low":2095,"close":1865,"change":1550,"percent_change":1535,"volume":2096,"transactions":9,"vwap":1865},"2025-09-15",52.099998,52.4,51.74,87100,{"date":2098,"open":2037,"high":2099,"low":1816,"close":2100,"change":1334,"percent_change":739,"volume":1662,"transactions":9,"vwap":2100},"2025-09-12",53.29,52.049999,{"date":2102,"open":2103,"high":2104,"low":1624,"close":2037,"change":1666,"percent_change":1603,"volume":2105,"transactions":9,"vwap":2037},"2025-09-11",53.099998,53.46,58900,{"date":2107,"open":1649,"high":1636,"low":2108,"close":2109,"change":1218,"percent_change":1860,"volume":2110,"transactions":9,"vwap":2109},"2025-09-10",53.080002,53.14,98800,{"date":2112,"open":1640,"high":2048,"low":2113,"close":2104,"change":203,"percent_change":204,"volume":2114,"transactions":9,"vwap":2104},"2025-09-09",53.42,40200,{"date":2116,"open":1636,"high":1636,"low":1795,"close":1640,"change":468,"percent_change":2117,"volume":2118,"transactions":9,"vwap":1640},"2025-09-08",-0.89,60600,{"date":2120,"open":2044,"high":1912,"low":1581,"close":1884,"change":1947,"percent_change":460,"volume":2121,"transactions":9,"vwap":1884},"2025-09-05",88300,{"date":2123,"open":2016,"high":2124,"low":1622,"close":1607,"change":1755,"percent_change":1756,"volume":2125,"transactions":9,"vwap":1607},"2025-09-04",54.33,48800,{"date":2127,"open":1890,"high":1708,"low":1649,"close":1892,"change":247,"percent_change":1377,"volume":2128,"transactions":9,"vwap":1892},"2025-09-03",76400,{"date":2130,"open":2131,"high":2132,"low":1561,"close":2133,"change":2134,"percent_change":2135,"volume":1419,"transactions":9,"vwap":2133},"2025-09-02",55.07,55.3,54.44,-0.8,-1.45,{"date":2137,"open":1572,"high":2138,"low":1572,"close":1743,"change":2139,"percent_change":1826,"volume":2140,"transactions":9,"vwap":1743},"2025-08-29",55.75,-0.14,97900,{"date":2142,"open":1636,"high":1486,"low":1636,"close":2143,"change":1575,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2143},"2025-08-28",55.38,1.73,70700,{"date":2147,"open":2148,"high":1744,"low":2048,"close":2133,"change":192,"percent_change":2079,"volume":2149,"transactions":9,"vwap":2133},"2025-08-27",54.49,49700,{"date":2151,"open":1587,"high":1702,"low":2152,"close":2153,"change":147,"percent_change":448,"volume":2154,"transactions":9,"vwap":2153},"2025-08-26",53.61,54.3,48400,{"date":2156,"open":1890,"high":1931,"low":2024,"close":1884,"change":1218,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1884},"2025-08-25",-0.59,43600,{"date":2160,"open":1572,"high":2161,"low":2162,"close":2153,"change":1079,"percent_change":2006,"volume":2163,"transactions":9,"vwap":2153},"2025-08-22",55.27,54.29,55600,{"date":2165,"open":1642,"high":2166,"low":1579,"close":2167,"change":1328,"percent_change":278,"volume":1025,"transactions":9,"vwap":2167},"2025-08-21",54.74,54.6,{"date":2169,"open":1640,"high":1636,"low":1671,"close":1884,"change":427,"percent_change":1272,"volume":2170,"transactions":9,"vwap":1884},"2025-08-20",98500,{"date":2172,"open":1615,"high":2044,"low":1602,"close":1795,"change":1052,"percent_change":1610,"volume":2173,"transactions":9,"vwap":1795},"2025-08-19",78400,{"date":2175,"open":1622,"high":1607,"low":2005,"close":1615,"change":117,"percent_change":1405,"volume":2176,"transactions":9,"vwap":1615},"2025-08-18",62200,{"date":2178,"open":1723,"high":2179,"low":2180,"close":1646,"change":1749,"percent_change":1750,"volume":2125,"transactions":9,"vwap":1646},"2025-08-15",54.95,53.91,{"date":2182,"open":1765,"high":2179,"low":2180,"close":2183,"change":1755,"percent_change":1756,"volume":2184,"transactions":9,"vwap":2183},"2025-08-14",54.71,113100,{"date":2186,"open":1579,"high":1708,"low":2187,"close":2133,"change":137,"percent_change":712,"volume":2188,"transactions":9,"vwap":2133},"2025-08-13",53.16,101100,{"date":2190,"open":1794,"high":1906,"low":1794,"close":2191,"change":1939,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-08-12",53.66,1.98,122800,{"date":2195,"open":2196,"high":2196,"low":2197,"close":2197,"change":288,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2197},"2025-08-11",54.36,52.62,-3.47,180200,{"date":2201,"open":2202,"high":2203,"low":1561,"close":1718,"change":2204,"percent_change":1188,"volume":2205,"transactions":9,"vwap":1718},"2025-08-08",55.0099983,55.63,-0.92,166100,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":1070,"percent_change":975,"volume":2212,"transactions":9,"vwap":2211},"2025-08-07",55.74,56.12,54.69,55.43,153700,{"date":2214,"open":1452,"high":1460,"low":2215,"close":2216,"change":2217,"percent_change":1010,"volume":2218,"transactions":9,"vwap":2216},"2025-08-06",55.52,55.86,-0.51,80500,{"date":2220,"open":2221,"high":1498,"low":2222,"close":2223,"change":2020,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2223},"2025-08-05",57.16,55.6,56.37,-1.5,92400,{"date":2227,"open":2228,"high":857,"low":2229,"close":2230,"change":1327,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-08-04",56.84,56.82,57.23,0.69,94200,{"date":2234,"open":1422,"high":1422,"low":1722,"close":2228,"change":1417,"percent_change":2235,"volume":1340,"transactions":9,"vwap":2228},"2025-08-01",-1.44,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":192,"percent_change":1603,"volume":2188,"transactions":9,"vwap":2241},"2025-07-31",57.24,58.18,57.099998,57.67,{"date":2243,"open":1422,"high":2244,"low":2245,"close":2246,"change":1078,"percent_change":1169,"volume":2247,"transactions":9,"vwap":2246},"2025-07-30",58.040001,56.92,57.53,125000,{"date":2249,"open":1736,"high":2250,"low":1736,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-07-29",57.74,57.73,1.97,3.53,118800,{"date":2256,"open":2257,"high":1451,"low":1549,"close":1480,"change":43,"percent_change":2258,"volume":787,"transactions":9,"vwap":1480},"2025-07-28",55.68,1.33,{"date":2260,"open":2261,"high":2143,"low":2262,"close":2263,"change":1078,"percent_change":1155,"volume":2264,"transactions":9,"vwap":2263},"2025-07-25",55.16,54.63,55.029999,148000,{"date":2266,"open":2267,"high":2268,"low":2109,"close":2268,"change":1837,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-07-24",53.41,55.23,3.43,131100,{"date":2272,"open":1685,"high":1640,"low":1685,"close":1898,"change":94,"percent_change":2273,"volume":2274,"transactions":9,"vwap":1898},"2025-07-23",1.95,219300,{"date":2276,"open":1800,"high":2277,"low":1907,"close":2068,"change":1923,"percent_change":1826,"volume":2278,"transactions":9,"vwap":2068},"2025-07-22",53.17,141000,{"date":2280,"open":1744,"high":1744,"low":1788,"close":1788,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":1788},"2025-07-21",-2.11,-3.86,279800,{"date":2285,"open":1671,"high":2286,"low":1671,"close":1744,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":1744},"2025-07-18",54.91,1.69,3.19,183700,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":204,"percent_change":1923,"volume":2296,"transactions":9,"vwap":2295},"2025-07-17",52.99,53.43,52.31,52.93,241600,{"date":2298,"open":1640,"high":1836,"low":1609,"close":1602,"change":723,"percent_change":226,"volume":2299,"transactions":9,"vwap":1602},"2025-07-16",231800,{"date":2301,"open":2302,"high":2303,"low":1573,"close":1573,"change":498,"percent_change":2304,"volume":2305,"transactions":9,"vwap":1573},"2025-07-15",54.54,54.94,-2.66,209600,{"date":2307,"open":1580,"high":2308,"low":2180,"close":2309,"change":1004,"percent_change":1819,"volume":2310,"transactions":9,"vwap":2309},"2025-07-14",55.25,54.99,396000,{"date":2312,"open":2148,"high":1716,"low":1748,"close":1748,"change":906,"percent_change":1812,"volume":2313,"transactions":9,"vwap":1748},"2025-07-11",159700,{"date":2315,"open":2262,"high":1723,"low":1922,"close":1723,"change":460,"percent_change":1879,"volume":2316,"transactions":9,"vwap":1723},"2025-07-10",88100,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2319,"change":1826,"percent_change":905,"volume":2322,"transactions":9,"vwap":2319},"2025-07-09",54.9,55.13,54.52,102400,{"date":2324,"open":2325,"high":1754,"low":1747,"close":2326,"change":1079,"percent_change":1136,"volume":2327,"transactions":9,"vwap":2326},"2025-07-08",55.22,55.15,113000,{"date":2329,"open":2138,"high":1730,"low":2330,"close":2331,"change":906,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2331},"2025-07-07",55.049999,55.45,-1.21,80400,{"date":2335,"open":2336,"high":1533,"low":1491,"close":2337,"change":25,"percent_change":1521,"volume":2338,"transactions":9,"vwap":2337},"2025-07-03",55.57,56.13,56700,{"date":2340,"open":1572,"high":2209,"low":2183,"close":1732,"change":1756,"percent_change":72,"volume":2341,"transactions":9,"vwap":1732},"2025-07-02",100500,{"date":2343,"open":1737,"high":1737,"low":1565,"close":2344,"change":1161,"percent_change":1053,"volume":2345,"transactions":9,"vwap":2344},"2025-07-01",55.32,251000,{"date":2347,"open":1717,"high":2348,"low":2349,"close":2348,"change":1894,"percent_change":142,"volume":2350,"transactions":9,"vwap":2348},"2025-06-30",56.049999,54.92,115400,{"date":2352,"open":1533,"high":1492,"low":2308,"close":2257,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2257},"2025-06-27",-0.74,-1.31,130800,{"date":2357,"open":1744,"high":1452,"low":1744,"close":1472,"change":658,"percent_change":2358,"volume":2359,"transactions":9,"vwap":1472},"2025-06-26",3.31,317700,{"date":2361,"open":1541,"high":1541,"low":2167,"close":1929,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":1929},"2025-06-25",-1.79,-3.17,439000,{"date":2366,"open":2367,"high":2368,"low":2367,"close":2369,"change":1399,"percent_change":278,"volume":2370,"transactions":9,"vwap":2369},"2025-06-24",55.37,57.4,56.4,224800,{"date":2372,"open":1533,"high":2373,"low":2330,"close":1480,"change":1924,"percent_change":1070,"volume":2374,"transactions":9,"vwap":1480},"2025-06-23",56.29,217500,{"date":2376,"open":2377,"high":2378,"low":2379,"close":1736,"change":1321,"percent_change":2204,"volume":2380,"transactions":9,"vwap":1736},"2025-06-20",56.63,56.68,55.71,743800,{"date":2382,"open":2383,"high":2384,"low":1722,"close":2385,"change":437,"percent_change":1218,"volume":2386,"transactions":9,"vwap":2385},"2025-06-18",57.07,57.59,56.52,278300,{"date":2388,"open":1526,"high":2389,"low":1492,"close":1452,"change":1085,"percent_change":236,"volume":2390,"transactions":9,"vwap":1452},"2025-06-17",57.96,215100,{"date":2392,"open":2250,"high":2393,"low":2394,"close":2229,"change":2204,"percent_change":348,"volume":2395,"transactions":9,"vwap":2229},"2025-06-16",58.55,55.87,243300,{"date":2397,"open":2398,"high":961,"low":2399,"close":2250,"change":1487,"percent_change":558,"volume":2400,"transactions":9,"vwap":2250},"2025-06-13",58.82,56.31,257100,{"date":2402,"open":2238,"high":2403,"low":2238,"close":2404,"change":1643,"percent_change":122,"volume":2405,"transactions":9,"vwap":2404},"2025-06-12",58.6,58.14,93800,{"date":2407,"open":2408,"high":2408,"low":1526,"close":1500,"change":426,"percent_change":1625,"volume":2409,"transactions":9,"vwap":1500},"2025-06-11",58.37,204000,{"date":2411,"open":2412,"high":2412,"low":2413,"close":2414,"change":1893,"percent_change":157,"volume":732,"transactions":9,"vwap":2414},"2025-06-10",57.79,56.22,56.94,{"date":2416,"open":961,"high":961,"low":2417,"close":2418,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2418},"2025-06-09",56.56,56.74,-2.1,-3.57,185200,{"date":2423,"open":1383,"high":2424,"low":2425,"close":2426,"change":1733,"percent_change":1947,"volume":2427,"transactions":9,"vwap":2426},"2025-06-06",59.26,58.34,58.84,111200,{"date":2429,"open":1367,"high":2430,"low":2431,"close":2432,"change":127,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2432},"2025-06-05",59.35,58.060001,58.89,0.43,186700,{"date":2436,"open":2437,"high":860,"low":2438,"close":2439,"change":2020,"percent_change":2135,"volume":2440,"transactions":9,"vwap":2439},"2025-06-04",59.33,57.95,58.64,193300,{"date":2442,"open":2443,"high":2444,"low":2443,"close":1384,"change":1507,"percent_change":2445,"volume":2446,"transactions":9,"vwap":1384},"2025-06-03",58.0099983,59.81,1.9,127000,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":94,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2452},"2025-06-02",57.69,58.41,56.64,58.39,1.78,212100,{"date":2456,"open":2238,"high":2404,"low":1526,"close":2457,"change":203,"percent_change":204,"volume":2458,"transactions":9,"vwap":2457},"2025-05-30",57.37,163500,{"date":2460,"open":2461,"high":2461,"low":2462,"close":2462,"change":990,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2462},"2025-05-29",59.49,57.41,-2.25,165800,{"date":2466,"open":2467,"high":961,"low":2468,"close":2469,"change":824,"percent_change":929,"volume":2470,"transactions":9,"vwap":2469},"2025-05-28",58.58,58.32,58.73,46700,{"date":2472,"open":1461,"high":2473,"low":2474,"close":2475,"change":427,"percent_change":416,"volume":2476,"transactions":9,"vwap":2475},"2025-05-27",58.95,57.48,58.63,99700,{"date":2478,"open":1542,"high":1459,"low":1542,"close":2479,"change":1704,"percent_change":107,"volume":2480,"transactions":9,"vwap":2479},"2025-05-23",57.83,141100,{"date":2482,"open":2483,"high":859,"low":2373,"close":1439,"change":192,"percent_change":127,"volume":2484,"transactions":9,"vwap":1439},"2025-05-22",56.75,93300,{"date":2486,"open":2487,"high":1368,"low":2483,"close":2488,"change":2354,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2488},"2025-05-21",57.99,57.11,-2.24,109600,{"date":2492,"open":1367,"high":1383,"low":2493,"close":1416,"change":477,"percent_change":2494,"volume":2495,"transactions":9,"vwap":1416},"2025-05-20",57.85,-0.49,85400,{"date":2497,"open":2498,"high":798,"low":2499,"close":2500,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2500},"2025-05-19",60.74,57.98,58.71,-2.56,-4.18,273400,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":1392,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2509},"2025-05-16",61.15,62.33,60.14,61.27,0.08,169300,{"date":2513,"open":2430,"high":2514,"low":2430,"close":812,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":812},"2025-05-15",61.24,1.68,2.82,171400,{"date":2519,"open":2520,"high":1391,"low":1368,"close":2521,"change":2522,"percent_change":65,"volume":2523,"transactions":9,"vwap":2521},"2025-05-14",58.76,59.54,0.7,110900,{"date":2525,"open":1539,"high":2526,"low":1539,"close":2426,"change":658,"percent_change":1249,"volume":2527,"transactions":9,"vwap":2426},"2025-05-13",59.23,138300,{"date":2529,"open":2404,"high":2404,"low":2530,"close":2531,"change":905,"percent_change":1193,"volume":2532,"transactions":9,"vwap":2531},"2025-05-12",56.33,57.029999,130100,{"date":2534,"open":2414,"high":2475,"low":2535,"close":2474,"change":1291,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2474},"2025-05-09",56.19,0.81,203000,{"date":2539,"open":2540,"high":2541,"low":2369,"close":2542,"change":761,"percent_change":964,"volume":2543,"transactions":9,"vwap":2542},"2025-05-08",59.38,59.6,57.02,521900,{"date":2545,"open":1367,"high":2546,"low":2547,"close":2520,"change":723,"percent_change":2117,"volume":2548,"transactions":9,"vwap":2520},"2025-05-07",59.37,57.82,285700,{"date":2550,"open":21,"high":2551,"low":2552,"close":2553,"change":1155,"percent_change":1860,"volume":2554,"transactions":9,"vwap":2553},"2025-05-06",60.15,58.43,59.29,119100,{"date":2556,"open":879,"high":879,"low":2557,"close":1423,"change":559,"percent_change":867,"volume":1322,"transactions":9,"vwap":1423},"2025-05-05",59.27,{"date":2559,"open":2560,"high":2561,"low":2560,"close":2561,"change":2562,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2561},"2025-05-02",58.49,60.68,2.15,3.67,81200,{"date":2566,"open":882,"high":2567,"low":2568,"close":2569,"change":1826,"percent_change":1070,"volume":2570,"transactions":9,"vwap":2569},"2025-05-01",59.98,58.15,58.53,105700,{"date":2572,"open":1373,"high":875,"low":2250,"close":1374,"change":2573,"percent_change":2574,"volume":2575,"transactions":9,"vwap":1374},"2025-04-30",-1.41,-2.34,79800,{"date":2577,"open":875,"high":201,"low":2578,"close":2579,"change":1168,"percent_change":1155,"volume":2580,"transactions":9,"vwap":2579},"2025-04-29",59.42,60.19,59900,{"date":2582,"open":1384,"high":2583,"low":882,"close":2583,"change":1363,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2583},"2025-04-28",60.41,1.53,68400,{"date":2587,"open":961,"high":858,"low":2588,"close":1384,"change":1290,"percent_change":58,"volume":2589,"transactions":9,"vwap":1384},"2025-04-25",57.78,168800,{"date":2591,"open":1432,"high":2592,"low":2452,"close":2593,"change":1392,"percent_change":2510,"volume":2594,"transactions":9,"vwap":2593},"2025-04-24",59.97,59.21,94900,{"date":2596,"open":2597,"high":2598,"low":2599,"close":1398,"change":1755,"percent_change":1291,"volume":2600,"transactions":9,"vwap":1398},"2025-04-23",59.060001,60.060001,58.56,79300,{"date":184,"open":1540,"high":2578,"low":1540,"close":2432,"change":2258,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2432},2.31,85600]