[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CQQQ":3,"homepage-market-summary":30,"stock-historical-CQQQ":171},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"CQQQ","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Invesco China Technology ETF","NYSE Arca",null,"INVESTMENT ADVICE","Atlanta, GA",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},2.5612,1.12616,"Annual",{"close":18,"open":19,"high":20,"low":21,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":9,"vwap":9,"high_52w":26,"low_52w":21,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},43.97,44.12,44.245,43.81,44.55,-0.58,-1.3,701275.053932,60.7,1243885.7483678726,0.9,4200,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":153},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":12,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":12,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":12,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":12,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":28,"is_up":12,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":12,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":12,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":12,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":12},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":12},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":12},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":12},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":12},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":12},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":12},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":12},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":12},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":12},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":12},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":12},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":12},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":28,"is_up":12},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":181},365,1000,{"period_high":175,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":18,"start_date":180,"end_date":5},61.2,40.39,1087981,397113022.840336,7.24,"2025-04-22",[182,185,195,206,217,228,239,250,261,272,283,294,302,313,323,333,343,352,362,372,382,391,401,412,423,434,444,454,461,470,480,489,500,511,522,532,543,553,562,573,583,593,604,615,625,635,645,655,665,675,684,694,704,715,725,735,745,755,765,775,784,792,801,810,817,826,833,842,851,859,868,877,884,892,899,906,914,921,930,937,944,952,958,965,973,980,989,997,1004,1011,1017,1025,1032,1039,1044,1051,1059,1065,1072,1080,1087,1093,1099,1105,1113,1119,1124,1130,1138,1146,1151,1159,1167,1175,1181,1189,1195,1202,1209,1217,1224,1228,1236,1243,1251,1259,1266,1274,1281,1290,1299,1304,1312,1320,1326,1333,1340,1349,1354,1363,1368,1374,1382,1389,1397,1404,1411,1416,1423,1431,1436,1441,1447,1453,1459,1463,1469,1476,1483,1488,1494,1501,1506,1513,1518,1524,1530,1536,1541,1549,1556,1565,1571,1579,1586,1592,1599,1607,1616,1624,1632,1639,1645,1653,1659,1665,1672,1678,1686,1693,1697,1702,1709,1714,1719,1725,1729,1737,1745,1750,1754,1758,1762,1767,1774,1778,1782,1788,1792,1797,1801,1804,1808,1812,1816,1821,1827,1833,1839,1842,1845,1850,1857,1860,1868,1874,1879,1888,1895,1902,1906,1913,1920,1928,1935,1944,1953,1962,1967,1972,1979,1984,1988,1993,1999,2007,2015,2023,2031,2038,2045,2053,2060,2067,2074,2081,2089,2095,2099,2105,2112,2116,2121,2127,2133,2136,2140,2146,2151,2156,2161,2166,2172,2176,2181,2184,2188,2195,2200,2204,2210,2214,2218,2223,2228,2234,2239,2244,2251,2258,2264,2269,2273,2279,2287,2293,2300,2305,2311,2315,2320,2325,2329,2335,2341,2348,2353,2361,2369,2376,2382,2390,2398,2405,2411,2417,2424,2430,2437,2444,2448,2453,2461,2468,2476,2483,2490,2497,2505,2509,2513,2517,2524,2531,2539,2547,2554,2561,2568,2576,2582,2590,2596,2602,2609,2615,2620,2625,2630,2636,2640,2647,2654,2659,2666,2669,2673,2678,2685,2692,2697,2702,2708,2714,2722],{"date":5,"open":19,"high":20,"low":21,"close":18,"change":23,"percent_change":24,"volume":25,"transactions":183,"vwap":184},7411,43.9776,{"date":186,"open":187,"high":188,"low":189,"close":22,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",44.83,45.14,44.4,-0.35,-0.78,765081.02533,8347,44.613,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",45.06,45.1,44.8,44.9,-0.27,-0.6,1348613.070692,7532,44.9664,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",45.31,45.4,44.97,45.17,-0.24,-0.53,475375.481169,4626,45.1251,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",45.29,45.63,45.245,45.41,-1.03,-2.22,1021275.472422,6439,45.3755,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",46.43,46.501,46.19,46.44,-0.14,-0.3,665214.208767,5471,46.3617,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",46.67,46.87,46.33,46.58,-0.55,-1.17,487511.279956,3658,46.5555,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",47.45,47.5,46.97,47.13,-0.9,-1.87,715369.505009,6682,47.1303,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",48.05,48.23,47.79,48.03,0.09,0.19,740449.564318,5267,47.9616,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",47.71,48.04,47.415,47.94,0.86,1.83,682859.331173,5350,47.7989,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",46.89,47.155,46.73,47.08,0.81,1.75,529006.630245,4884,47.0114,{"date":295,"open":233,"high":296,"low":297,"close":298,"change":267,"percent_change":268,"volume":299,"transactions":300,"vwap":301},"2026-09-17",46.45,46.205,46.27,791253.164422,8247,46.3233,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",46.54,46.57,45.98,46.18,0.07,0.15,634376.696867,5306,46.3105,{"date":314,"open":315,"high":243,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",46.26,45.925,46.11,-0.05,-0.11,573977.399895,4584,46.1181,{"date":324,"open":325,"high":233,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",45.97,45.795,46.16,-0.17,-0.37,3574005.822106,10111,45.9533,{"date":334,"open":335,"high":336,"low":337,"close":243,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",46.46,46.6,46.29,0.3,0.65,814631.610096,4589,46.3893,{"date":344,"open":345,"high":345,"low":346,"close":347,"change":191,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",46.34,46.01,46.03,-1.67,715230.598863,5578,46.129,{"date":353,"open":354,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",47.25,46.775,46.81,-0.63,-1.33,659276.386316,5437,46.9737,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":191,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",47.59,47.67,47.345,47.44,-1.62,661973.229174,6406,47.4834,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":151,"volume":379,"transactions":380,"vwap":381},"2026-09-04",47.935,48.24,47.91,48.22,0.17,571920.571108,4525,48.082,{"date":383,"open":384,"high":385,"low":386,"close":263,"change":319,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",47.775,48.135,47.54,-0.23,915472.404835,5777,47.8365,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":318,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",48.14,48.31,48.09,48.16,-0.1,531222.741532,3453,48.1839,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",48.43,48.625,48.055,48.21,-0.93,-1.89,1253584.704563,7560,48.3006,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",49.55,49.6164,49.13,49.14,0.2,0.41,558001.812042,4300,49.3267,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",49.16,49.44,48.8,48.94,-0.08,-0.16,740685.327112,4393,49.0626,{"date":435,"open":436,"high":437,"low":137,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",49,49.09,49.02,0.92,1.91,708742.865552,3600,48.961,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":429,"volume":451,"transactions":452,"vwap":453},"2026-08-26",48.11,48.36,47.995,48.1,-0.04,263984.89835,2670,48.1069,{"date":455,"open":456,"high":457,"low":265,"close":393,"change":378,"percent_change":151,"volume":458,"transactions":459,"vwap":460},"2026-08-25",47.93,48.17,443310.362375,2888,48.0499,{"date":462,"open":395,"high":377,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-24",47.77,47.97,-1.4,-2.84,897450.542199,6542,47.9458,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":28,"volume":477,"transactions":478,"vwap":479},"2026-08-21",49.56,49.76,49.085,49.37,0.44,1272136.785954,6500,49.3734,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":23,"percent_change":246,"volume":486,"transactions":487,"vwap":488},"2026-08-20",49.01,49.025,48.65,48.93,931861.492183,8796,48.8129,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-19",49.75,49.765,49.325,49.51,-0.99,-1.96,463078.575922,4778,49.5172,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-18",50.85,51.08,50.345,50.5,-1.29,-2.49,932688.642967,6617,50.5385,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-17",51.83,51.94,51.63,51.79,0.91,1.79,738553.023258,6610,51.7846,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":328,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-14",50.72,51,50.67,50.88,-0.33,363450.549167,4315,50.8155,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-13",51.51,51.655,50.96,51.05,-0.85,-1.64,1008741.05134,6802,51.0998,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":308,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-12",52.17,52.28,51.74,51.9,0.14,797369.843147,4838,51.8956,{"date":554,"open":555,"high":556,"low":547,"close":513,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-11",52.06,52.18,-1.04,-1.97,391563.55909,3442,51.8959,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-10",52.7,52.96,52.515,52.87,-0.21,-0.4,255397.08574,2941,52.7852,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":28,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-07",53.02,53.24,52.84,53.08,1.72,344060.906894,3423,53.0693,{"date":584,"open":585,"high":586,"low":587,"close":556,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-06",52.11,52.37,51.93,0.16,0.31,227737.941987,2973,52.132,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-05",52.63,52.66,51.9922,52.02,0.33,0.64,681897.370661,6501,52.2442,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-04",50.99,51.77,50.715,51.69,1.5,2.99,909913.012442,6546,51.4718,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":319,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-03",50.04,50.28,49.795,50.19,-0.22,608715.775102,5728,50.0648,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":339,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-31",50.18,50.375,49.745,50.3,1.31,1230533.547959,9461,50.0965,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":201,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-30",49.12,49.735,48.74,49.65,-0.54,2443834.785431,18274,49.5583,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":106,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-29",49.88,50.76,49.7699,49.92,0.12,514682.471279,4249,50.0083,{"date":656,"open":647,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-28",50.075,49.385,49.86,-1.23,-2.41,832683.514312,12005,49.8637,{"date":666,"open":537,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-27",51.26,50.665,51.09,1.21,2.43,1762288.993726,7146,51.0485,{"date":676,"open":677,"high":678,"low":679,"close":647,"change":680,"percent_change":223,"volume":681,"transactions":682,"vwap":683},"2026-07-24",50.21,50.363,49.835,-0.52,777370.081918,5927,50.0074,{"date":685,"open":686,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-23",50.79,50,50.4,-1.05,-2.04,995302.40962,8451,50.3518,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":256,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-22",51.55,51.615,51.32,51.45,-1.72,515657.56377,3843,51.4935,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-21",52.52,52.57,52.215,52.35,1.92,3.81,2093539.811424,10886,52.3454,{"date":716,"open":648,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-20",50.9677,50.415,50.43,0.11,0.22,832907.920983,9181,50.6843,{"date":726,"open":627,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-17",50.455,49.775,50.32,-2.69,-5.07,1992828.92174,14141,50.0858,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":191,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-16",53.26,53.47,52.93,53.01,-1.45,651948.1385,7254,53.1024,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":621,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-15",53.62,54.27,53.55,53.79,-0.41,335546.638917,5296,53.9171,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":289,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-14",53.96,54.335,53.77,54.01,1.52,1541873.448609,7682,53.938,{"date":766,"open":767,"high":768,"low":575,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":773,"vwap":774},"2026-07-13",53.65,53.7555,53.2,-2.44,-4.39,1030427.215874,9332,53.2873,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-10",55.52,55.89,55.46,55.64,-1.53,-2.68,1319700,{"date":785,"open":786,"high":787,"low":786,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-09",56.39,57.2,57.17,2.4,4.38,3293900,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-08",54.93,55.24,54.5,54.77,0.83,1.54,1186500,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-07",54.29,54.51,53.68,53.94,-0.5,-0.92,1184000,{"date":811,"open":748,"high":812,"low":813,"close":814,"change":815,"percent_change":798,"volume":816,"transactions":9,"vwap":814},"2026-07-06",54.66,54.13,54.44,0.45,395600,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-02",54.73,54.8,53.58,53.99,-3,-5.26,2812500,{"date":827,"open":828,"high":829,"low":828,"close":830,"change":450,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-07-01",56.11,57.57,56.99,-0.07,5529000,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-30",56.78,57.33,56.44,57.029999,1.62,2.92,1865400,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-29",54.95,55.5,54.76,55.41,1.22,2.25,1012500,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":807,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-26",53.44,54.39,53.35,54.19,-0.91,506900,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-25",55.23,55.39,54.43,54.69,0.67,1.24,775400,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-24",53.93,54.45,53.85,54.02,0.47,0.88,697900,{"date":878,"open":879,"high":822,"low":880,"close":749,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":749},"2026-06-23",53.37,53.3,-1.54,-2.8,1591500,{"date":885,"open":886,"high":887,"low":794,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-22",55,55.45,55.09,0.01,0.02,897400,{"date":893,"open":894,"high":795,"low":895,"close":894,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":894},"2026-06-18",55.080002,54.94,1.38,2.57,607700,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":517,"percent_change":579,"volume":905,"transactions":9,"vwap":904},"2026-06-17",54.25,54.75,53.64,53.7,1554100,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":368,"volume":913,"transactions":9,"vwap":911},"2026-06-16",53,53.21,52.74,52.79,-0.87,680200,{"date":915,"open":107,"high":916,"low":855,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-15",53.81,53.66,2.36,4.6,805000,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-12",51.37,51.64,51.07,51.3,-0.66,-1.27,826300,{"date":931,"open":525,"high":932,"low":933,"close":934,"change":136,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-06-11",52.0099983,50.7,51.96,1.29,1252700,{"date":938,"open":939,"high":940,"low":941,"close":926,"change":569,"percent_change":942,"volume":943,"transactions":9,"vwap":926},"2026-06-10",51.42,51.95,50.98,-0.77,3444600,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":849,"volume":951,"transactions":9,"vwap":949},"2026-06-09",52.33,52.62,50.8,51.7,1.14,1309400,{"date":953,"open":954,"high":955,"low":505,"close":956,"change":245,"percent_change":71,"volume":957,"transactions":9,"vwap":956},"2026-06-08",50.95,51.029999,50.56,933000,{"date":959,"open":960,"high":960,"low":527,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-05",52.55,51.11,-2.72,-5.05,1824300,{"date":966,"open":872,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-04",54.22,53.67,53.83,0.55,1.03,408100,{"date":974,"open":975,"high":969,"low":576,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-03",53.82,53.28,-0.81,-1.5,525200,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-02",54.07,54.54,53.91,54.09,1.78,3.4,1656100,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":407,"volume":996,"transactions":9,"vwap":994},"2026-06-01",52,52.56,51.76,52.31,-0.49,1416100,{"date":998,"open":999,"high":737,"low":1000,"close":999,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":999},"2026-05-29",52.8,52.54,-1.11,-2.06,2567800,{"date":1005,"open":1006,"high":1007,"low":1006,"close":984,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":984},"2026-05-28",53.11,54.11,0.21,0.39,1493400,{"date":1012,"open":968,"high":1013,"low":1014,"close":904,"change":1015,"percent_change":978,"volume":1016,"transactions":9,"vwap":904},"2026-05-27",53.88,53.5,-0.82,1174100,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":290,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-05-26",54.4,54.65,54.14,54.52,3.32,961000,{"date":1026,"open":546,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":121,"volume":1031,"transactions":9,"vwap":1029},"2026-05-22",52.98,52.22,52.77,0.13,959300,{"date":1033,"open":585,"high":1034,"low":1035,"close":1036,"change":223,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-05-21",52.85,51.85,52.64,-1.92,1430100,{"date":1040,"open":821,"high":870,"low":1041,"close":968,"change":439,"percent_change":1042,"volume":1043,"transactions":9,"vwap":968},"2026-05-20",53.060001,1.74,1590700,{"date":1045,"open":1046,"high":739,"low":1047,"close":1048,"change":1049,"percent_change":101,"volume":1050,"transactions":9,"vwap":1048},"2026-05-19",52.59,52.34,52.75,0.53,1009600,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1028,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1028},"2026-05-18",52.65,52.68,51.97,0.28,0.54,2022000,{"date":1060,"open":1061,"high":994,"low":1062,"close":514,"change":539,"percent_change":1063,"volume":1064,"transactions":9,"vwap":514},"2026-05-15",52.25,51.78,-3.06,1834600,{"date":1066,"open":1067,"high":1067,"low":1068,"close":821,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":821},"2026-05-14",54,53.22,-2.7,-4.8,2561700,{"date":1073,"open":1022,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-13",56.47,54.26,56.28,2.62,4.88,4644200,{"date":1081,"open":967,"high":1082,"low":1083,"close":917,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":917},"2026-05-12",54.23,53.12,-1.09,-1.99,1361300,{"date":1088,"open":1089,"high":794,"low":871,"close":902,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":902},"2026-05-11",54.53,1.11,2.07,1272100,{"date":1094,"open":1095,"high":1082,"low":1096,"close":903,"change":1097,"percent_change":289,"volume":1098,"transactions":9,"vwap":903},"2026-05-08",53.95,53.38,0.43,2278600,{"date":1100,"open":1101,"high":1007,"low":1102,"close":909,"change":528,"percent_change":1103,"volume":1104,"transactions":9,"vwap":909},"2026-05-07",53.78,53.09,-0.62,1448100,{"date":1106,"open":1107,"high":1108,"low":556,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-06",52.41,53.61,53.54,2.52,4.94,2979500,{"date":1114,"open":669,"high":1115,"low":536,"close":1116,"change":1117,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-05-05",51.22,51.02,0,319400,{"date":1120,"open":1121,"high":923,"low":1122,"close":1116,"change":234,"percent_change":201,"volume":1123,"transactions":9,"vwap":1116},"2026-05-04",51.29,50.69,1017800,{"date":1125,"open":941,"high":1126,"low":941,"close":1127,"change":309,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-05-01",51.59,51.16,0.29,306100,{"date":1131,"open":1132,"high":961,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-30",50.16,50.02,51.0099983,1.93,3.93,1003400,{"date":1139,"open":1140,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-29",49.59,48.92,49.080002,-0.29,-0.59,368000,{"date":1147,"open":494,"high":494,"low":1148,"close":475,"change":912,"percent_change":1149,"volume":1150,"transactions":9,"vwap":475},"2026-04-28",49.19,-1.73,420800,{"date":1152,"open":1153,"high":526,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-27",50.33,50.13,50.24,0.18,0.36,1223500,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":798,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-04-24",49.66,50.11,49.48,50.060001,1.69,947500,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1085,"volume":1174,"transactions":9,"vwap":1172},"2026-04-23",49.64,49.68,48.76,49.23,-1,568200,{"date":1176,"open":1162,"high":630,"low":1177,"close":1178,"change":28,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-04-22",49.93,50.23,1.82,365500,{"date":1182,"open":1183,"high":1184,"low":1148,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-21",50.25,50.35,49.33,-1.35,-2.66,634900,{"date":1190,"open":1191,"high":1192,"low":1153,"close":1191,"change":378,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-20",50.68,50.73,0.34,610600,{"date":1196,"open":1197,"high":1116,"low":1198,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-17",50.6,50.51,1.05,2.12,1336500,{"date":1203,"open":1161,"high":650,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-16",49.29,49.46,0.51,1.04,761200,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":212,"volume":1216,"transactions":9,"vwap":1214},"2026-04-15",48.67,48.96,48.54,48.95,-0.12,403400,{"date":1218,"open":1219,"high":1220,"low":1219,"close":1221,"change":28,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-04-14",48.6,49.21,49.07,1.87,497900,{"date":1225,"open":1226,"high":377,"low":1226,"close":457,"change":1057,"percent_change":116,"volume":1227,"transactions":9,"vwap":457},"2026-04-13",47.46,245500,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":721,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-04-10",47.83,48.0099983,47.53,47.63,0.46,522400,{"date":1237,"open":367,"high":1238,"low":1239,"close":1240,"change":569,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-04-09",47.55,46.86,47.41,-0.84,391200,{"date":1244,"open":1245,"high":1246,"low":1233,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-08",47.95,48.37,47.81,2.68,5.94,1342800,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":831,"volume":1258,"transactions":9,"vwap":1256},"2026-04-07",44.99,45.15,44.43,45.13,-0.03,1691900,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":889,"percent_change":890,"volume":1265,"transactions":9,"vwap":1264},"2026-04-06",45,45.43,44.94,45.16,313000,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1254,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1254},"2026-04-02",44.35,45.28,44.3,-0.73,-1.59,497100,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":234,"percent_change":235,"volume":1280,"transactions":9,"vwap":1279},"2026-04-01",45.87,46.24,45.73,45.88,1849100,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-31",44.58,46.060001,44.41,46.02,1.3,2.91,2291400,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-30",45.12,45.34,44.56,44.72,-0.34,-0.75,1762000,{"date":1300,"open":1301,"high":1301,"low":200,"close":1302,"change":235,"percent_change":927,"volume":1303,"transactions":9,"vwap":1302},"2026-03-27",45.47,45.060001,342700,{"date":1305,"open":1306,"high":1307,"low":1269,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-26",45.74,46.14,45.36,-2.01,-4.24,588300,{"date":1313,"open":1314,"high":1247,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-25",47.38,47.23,47.37,1.51,3.29,686500,{"date":1321,"open":1322,"high":327,"low":1323,"close":1324,"change":1143,"percent_change":357,"volume":1325,"transactions":9,"vwap":1324},"2026-03-24",45.81,45.7,45.86,940800,{"date":1327,"open":243,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":267,"volume":1332,"transactions":9,"vwap":1330},"2026-03-23",46.78,45.91,46.15,0.04,1064500,{"date":1334,"open":1335,"high":1335,"low":1336,"close":317,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":317},"2026-03-20",47.43,45.95,-2.02,-4.2,1244600,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-19",47.73,48.44,47.31,48.13,-0.43,-0.89,741900,{"date":1350,"open":1204,"high":494,"low":1213,"close":1351,"change":1352,"percent_change":881,"volume":1353,"transactions":9,"vwap":1351},"2026-03-18",48.56,-0.76,3554700,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-17",49.77,49.78,49.27,49.32,-0.74,-1.48,333400,{"date":1364,"open":1132,"high":1365,"low":687,"close":1164,"change":1366,"percent_change":839,"volume":1367,"transactions":9,"vwap":1164},"2026-03-16",50.34,0.8,536400,{"date":1369,"open":1161,"high":1370,"low":425,"close":1371,"change":397,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-03-13",49.97,49.26,-0.2,668100,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1347,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-03-12",49.8,49.98,49.25,49.36,-1.77,1063900,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1183,"change":1387,"percent_change":1186,"volume":1388,"transactions":9,"vwap":1183},"2026-03-11",50.59,50.66,49.96,-0.69,726800,{"date":1390,"open":1191,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-10",51.89,50.64,50.94,0.69,1.37,1053300,{"date":1398,"open":1399,"high":1365,"low":1400,"close":1183,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1183},"2026-03-09",49.099998,48.66,1.47,3.01,1602100,{"date":1405,"open":1406,"high":637,"low":1407,"close":1408,"change":1331,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-03-06",48.68,48.47,48.78,0.08,3292600,{"date":1412,"open":1214,"high":1371,"low":1413,"close":639,"change":1414,"percent_change":1272,"volume":1415,"transactions":9,"vwap":639},"2026-03-05",48.33,-0.79,1139400,{"date":1417,"open":1220,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1135,"volume":1422,"transactions":9,"vwap":1420},"2026-03-04",49.69,49.0099983,49.53,0.94,1781600,{"date":1424,"open":1425,"high":1171,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-03",48,47.27,48.59,-2.48,-4.86,2733700,{"date":1432,"open":630,"high":1433,"low":1434,"close":925,"change":1173,"percent_change":1037,"volume":1435,"transactions":9,"vwap":925},"2026-03-02",51.21,50.2,1690700,{"date":1437,"open":1061,"high":1438,"low":934,"close":1439,"change":568,"percent_change":569,"volume":1440,"transactions":9,"vwap":1439},"2026-02-27",52.44,52.07,797800,{"date":1442,"open":1036,"high":564,"low":1443,"close":546,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":546},"2026-02-26",51.8,-1.02,-1.91,849100,{"date":1448,"open":1449,"high":1450,"low":1451,"close":880,"change":721,"percent_change":419,"volume":1452,"transactions":9,"vwap":880},"2026-02-25",53.18,53.36,52.88,893900,{"date":1454,"open":1046,"high":737,"low":1455,"close":1456,"change":1372,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-02-24",52.47,53.080002,-0.38,1834400,{"date":1460,"open":975,"high":757,"low":1461,"close":976,"change":201,"percent_change":807,"volume":1462,"transactions":9,"vwap":976},"2026-02-23",53.16,337400,{"date":1464,"open":1465,"high":1466,"low":1467,"close":749,"change":651,"percent_change":721,"volume":1468,"transactions":9,"vwap":749},"2026-02-20",52.36,53.74,52.14,689600,{"date":1470,"open":1450,"high":1471,"low":1083,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-02-19",53.51,53.43,-0.25,-0.47,244900,{"date":1477,"open":903,"high":1478,"low":1479,"close":805,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":805},"2026-02-18",54.029999,53.56,0.42,0.79,647500,{"date":1484,"open":769,"high":1471,"low":1485,"close":737,"change":1486,"percent_change":268,"volume":1487,"transactions":9,"vwap":737},"2026-02-17",52.86,0.1,361600,{"date":1489,"open":1053,"high":880,"low":1490,"close":1461,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1461},"2026-02-13",52.48,0.56,1.06,1164600,{"date":1495,"open":1496,"high":1497,"low":1465,"close":1498,"change":1499,"percent_change":1428,"volume":1500,"transactions":9,"vwap":1498},"2026-02-12",53.86,53.89,52.6,-1.34,1495700,{"date":1502,"open":1503,"high":1067,"low":976,"close":806,"change":429,"percent_change":1504,"volume":1505,"transactions":9,"vwap":806},"2026-02-11",53.9,-0.15,1113600,{"date":1507,"open":1508,"high":1509,"low":1510,"close":873,"change":831,"percent_change":1511,"volume":1512,"transactions":9,"vwap":873},"2026-02-10",54.080002,54.37,53.84,-0.13,1103100,{"date":1514,"open":1515,"high":1516,"low":749,"close":985,"change":1128,"percent_change":1057,"volume":1517,"transactions":9,"vwap":985},"2026-02-09",53.75,54.24,763600,{"date":1519,"open":739,"high":969,"low":1485,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-02-06",53.8,1.65,3.16,1566700,{"date":1525,"open":1485,"high":575,"low":1526,"close":1527,"change":190,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-02-05",52.049999,52.15,-0.67,3562600,{"date":1531,"open":1532,"high":1096,"low":1467,"close":1533,"change":700,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-02-04",53.32,52.5,-3.17,2843600,{"date":1537,"open":1022,"high":1538,"low":903,"close":967,"change":1539,"percent_change":246,"volume":1540,"transactions":9,"vwap":967},"2026-02-03",54.71,-0.64,2386000,{"date":1542,"open":1543,"high":1544,"low":1538,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-02-02",55.060001,55.12,54.86,-0.94,-1.68,738900,{"date":1550,"open":1551,"high":1552,"low":887,"close":1553,"change":1554,"percent_change":1337,"volume":1555,"transactions":9,"vwap":1553},"2026-01-30",56.5,56.63,55.8,-1.15,847900,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-01-29",57.51,57.63,56.14,56.95,-0.86,-1.49,1293700,{"date":1566,"open":1567,"high":1567,"low":1568,"close":1569,"change":106,"percent_change":1486,"volume":1570,"transactions":9,"vwap":1569},"2026-01-28",58.33,57.65,57.81,1254100,{"date":1572,"open":1573,"high":1574,"low":829,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-01-27",57.82,57.88,57.75,0.61,1.07,2670900,{"date":1580,"open":838,"high":1581,"low":1582,"close":1583,"change":1103,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2026-01-26",57.29,56.79,57.14,-1.07,922200,{"date":1587,"open":1559,"high":1588,"low":1589,"close":1590,"change":1480,"percent_change":38,"volume":1591,"transactions":9,"vwap":1590},"2026-01-23",57.85,57.19,57.76,765500,{"date":1593,"open":1594,"high":1575,"low":1595,"close":1596,"change":1008,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2026-01-22",57.49,57.25,57.34,0.37,1162500,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":987,"volume":1606,"transactions":9,"vwap":1604},"2026-01-21",57.080002,57.38,56.56,57.13,1.88,1193900,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-01-20",55.73,55.91,55.18,55.25,-1.63,-2.87,1010100,{"date":1617,"open":1618,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-01-16",57.48,56.58,56.88,-0.65,-1.13,648500,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":549,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2026-01-15",57.58,57.83,57.02,57.53,0.24,968300,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1234,"percent_change":289,"volume":1638,"transactions":9,"vwap":1637},"2026-01-14",57.32,57.4,57.040001,57.39,2045900,{"date":1640,"open":1595,"high":1641,"low":1552,"close":1642,"change":496,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2026-01-13",57.5,56.93,-3.33,2741200,{"date":1646,"open":1647,"high":1648,"low":1588,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-01-12",57.91,58.92,58.89,2.54,4.51,1273500,{"date":1654,"open":1655,"high":1656,"low":1610,"close":1657,"change":1491,"percent_change":45,"volume":1658,"transactions":9,"vwap":1657},"2026-01-09",56.43,56.45,56.35,997400,{"date":1660,"open":1661,"high":1662,"low":1661,"close":1663,"change":1597,"percent_change":865,"volume":1664,"transactions":9,"vwap":1663},"2026-01-08",55.33,55.82,55.79,949800,{"date":1666,"open":1667,"high":1668,"low":862,"close":1669,"change":1670,"percent_change":1297,"volume":1671,"transactions":9,"vwap":1669},"2026-01-07",55.68,55.75,55.42,-0.42,1027200,{"date":1673,"open":1674,"high":1076,"low":1675,"close":1676,"change":378,"percent_change":589,"volume":1677,"transactions":9,"vwap":1676},"2026-01-06",55.96,55.83,55.84,2278000,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":81,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2026-01-05",54.64,55.71,54.48,55.67,2.47,3048600,{"date":1687,"open":1503,"high":1688,"low":1013,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-01-02",54.46,54.33,2.33,4.48,2194700,{"date":1694,"open":946,"high":946,"low":1695,"close":991,"change":528,"percent_change":357,"volume":1696,"transactions":9,"vwap":991},"2025-12-31",51.84,369200,{"date":1698,"open":1047,"high":960,"low":1699,"close":946,"change":1234,"percent_change":1700,"volume":1701,"transactions":9,"vwap":946},"2025-12-30",52.29,0.89,581000,{"date":1703,"open":1704,"high":1391,"low":1705,"close":1706,"change":1707,"percent_change":1387,"volume":1708,"transactions":9,"vwap":1706},"2025-12-29",51.56,51.48,51.87,-0.36,828600,{"date":1710,"open":932,"high":1711,"low":993,"close":1712,"change":599,"percent_change":600,"volume":1713,"transactions":9,"vwap":1712},"2025-12-26",52.27,52.23,1179500,{"date":1715,"open":1716,"high":598,"low":1717,"close":548,"change":1193,"percent_change":136,"volume":1718,"transactions":9,"vwap":548},"2025-12-24",51.75,51.57,204900,{"date":1720,"open":1721,"high":1722,"low":1433,"close":1704,"change":1723,"percent_change":807,"volume":1724,"transactions":9,"vwap":1704},"2025-12-23",51.41,51.65,-0.26,429100,{"date":1726,"open":696,"high":991,"low":699,"close":1727,"change":235,"percent_change":23,"volume":1728,"transactions":9,"vwap":1727},"2025-12-22",51.82,1594600,{"date":1730,"open":1731,"high":1438,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-12-19",52.040001,52.029999,52.12,0.62,1.2,306900,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1128,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-12-18",51.67,51.88,51.43,51.5,0.57,463500,{"date":1746,"open":1731,"high":1747,"low":1748,"close":1433,"change":319,"percent_change":568,"volume":1749,"transactions":9,"vwap":1433},"2025-12-17",52.26,51.18,2043800,{"date":1751,"open":1748,"high":1721,"low":525,"close":698,"change":1752,"percent_change":202,"volume":1753,"transactions":9,"vwap":698},"2025-12-16",-0.31,866000,{"date":1755,"open":1756,"high":1756,"low":1717,"close":515,"change":407,"percent_change":1380,"volume":1757,"transactions":9,"vwap":515},"2025-12-15",52.2,440900,{"date":1759,"open":1461,"high":1450,"low":1760,"close":992,"change":528,"percent_change":1103,"volume":1761,"transactions":9,"vwap":992},"2025-12-12",52.45,851200,{"date":1763,"open":910,"high":1027,"low":709,"close":1764,"change":1707,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-12-11",52.89,-0.68,897900,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1009,"percent_change":158,"volume":1773,"transactions":9,"vwap":1772},"2025-12-10",52.99,53.46,52.82,53.25,340400,{"date":1775,"open":1776,"high":1776,"low":1036,"close":1485,"change":995,"percent_change":808,"volume":1777,"transactions":9,"vwap":1485},"2025-12-09",52.97,480600,{"date":1779,"open":879,"high":1014,"low":1780,"close":855,"change":1097,"percent_change":289,"volume":1781,"transactions":9,"vwap":855},"2025-12-08",53.23,596200,{"date":1783,"open":1771,"high":1784,"low":999,"close":1785,"change":158,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-12-05",53.099998,52.92,1.42,1344400,{"date":1789,"open":1699,"high":1699,"low":1790,"close":556,"change":1049,"percent_change":971,"volume":1791,"transactions":9,"vwap":556},"2025-12-04",51.99,1115200,{"date":1793,"open":1794,"high":547,"low":1705,"close":1722,"change":927,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1722},"2025-12-03",51.62,-1.26,2158000,{"date":1798,"open":994,"high":1047,"low":548,"close":994,"change":927,"percent_change":1799,"volume":1800,"transactions":9,"vwap":994},"2025-12-02",-1.25,1245900,{"date":1802,"open":910,"high":1784,"low":910,"close":1776,"change":151,"percent_change":865,"volume":1803,"transactions":9,"vwap":1776},"2025-12-01",3252700,{"date":1805,"open":1000,"high":564,"low":1806,"close":947,"change":141,"percent_change":1576,"volume":1807,"transactions":9,"vwap":947},"2025-11-28",52.4,256800,{"date":1809,"open":1806,"high":564,"low":934,"close":1810,"change":234,"percent_change":201,"volume":1811,"transactions":9,"vwap":1810},"2025-11-26",52.3,611600,{"date":1813,"open":1047,"high":1533,"low":1731,"close":1438,"change":1576,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1438},"2025-11-25",1.18,514500,{"date":1817,"open":1115,"high":1740,"low":1818,"close":513,"change":1786,"percent_change":1819,"volume":1820,"transactions":9,"vwap":513},"2025-11-24",51.2,2.82,838000,{"date":1822,"open":1823,"high":1824,"low":1163,"close":1825,"change":319,"percent_change":621,"volume":1826,"transactions":9,"vwap":1825},"2025-11-21",49.89,50.71,50.41,3717300,{"date":1828,"open":514,"high":1061,"low":1829,"close":1830,"change":1186,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-11-20",50.47,50.52,-2.6,1279400,{"date":1834,"open":1526,"high":1835,"low":515,"close":1706,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1706},"2025-11-19",52.09,-0.72,-1.37,1507700,{"date":1840,"open":946,"high":999,"low":1835,"close":1046,"change":831,"percent_change":1511,"volume":1841,"transactions":9,"vwap":1046},"2025-11-18",590300,{"date":1843,"open":908,"high":879,"low":706,"close":596,"change":641,"percent_change":1444,"volume":1844,"transactions":9,"vwap":596},"2025-11-17",498100,{"date":1846,"open":1847,"high":975,"low":1848,"close":769,"change":71,"percent_change":1085,"volume":1849,"transactions":9,"vwap":769},"2025-11-14",53.13,52.9,2845500,{"date":1851,"open":1852,"high":1853,"low":822,"close":1854,"change":1621,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-11-13",55.02,55.16,54.28,-1.18,1040800,{"date":1858,"open":1612,"high":1612,"low":1680,"close":794,"change":1346,"percent_change":191,"volume":1859,"transactions":9,"vwap":794},"2025-11-12",638500,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":245,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-11-11",55.55,55.58,55.31,55.36,-0.98,547500,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1610,"change":798,"percent_change":1317,"volume":1873,"transactions":9,"vwap":1610},"2025-11-10",55.61,55.95,55.38,769400,{"date":1875,"open":1545,"high":894,"low":1876,"close":894,"change":1877,"percent_change":1149,"volume":1878,"transactions":9,"vwap":894},"2025-11-07",54.36,-0.97,832400,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-11-06",56.29,56.64,55.81,56.049999,0.7,1.26,758900,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1743,"percent_change":1207,"volume":1894,"transactions":9,"vwap":1893},"2025-11-05",54.91,55.44,54.67,55.35,453800,{"date":1896,"open":1897,"high":1893,"low":1898,"close":1899,"change":1173,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-11-04",54.89,54.61,54.78,-1.79,3903300,{"date":1903,"open":1884,"high":1884,"low":1863,"close":1904,"change":528,"percent_change":1144,"volume":1905,"transactions":9,"vwap":1904},"2025-11-03",55.78,593900,{"date":1907,"open":1908,"high":1909,"low":1910,"close":828,"change":1173,"percent_change":1911,"volume":1912,"transactions":9,"vwap":828},"2025-10-31",56.07,56.46,55.77,-1.75,3327300,{"date":1914,"open":1589,"high":1915,"low":1620,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-10-30",57.41,57.11,-1.28,-2.19,1733700,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":419,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-10-29",58.5,58.81,58.11,58.39,0.71,1031600,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1331,"percent_change":308,"volume":1934,"transactions":9,"vwap":1933},"2025-10-28",57.71,58.09,57.6,57.98,1486500,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-10-27",58.16,58.22,57.87,57.94,1.39,2.46,2807600,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-10-24",56.7,56.82,56.37,56.55,1.33,2.41,1845900,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-10-23",54.81,55.48,54.72,55.22,0.6,1.1,568900,{"date":1963,"open":1964,"high":894,"low":813,"close":1965,"change":569,"percent_change":1271,"volume":1966,"transactions":9,"vwap":1965},"2025-10-22",54.63,54.62,466600,{"date":1968,"open":1969,"high":1969,"low":1545,"close":1852,"change":111,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1852},"2025-10-21",55.27,-0.02,559600,{"date":1973,"open":1974,"high":1975,"low":967,"close":1976,"change":1394,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-10-20",54.38,55.13,55.029999,1.27,1338500,{"date":1980,"open":917,"high":1981,"low":749,"close":1982,"change":495,"percent_change":1900,"volume":1983,"transactions":9,"vwap":1982},"2025-10-17",54.49,54.34,2702300,{"date":1985,"open":847,"high":1683,"low":1986,"close":1661,"change":621,"percent_change":569,"volume":1987,"transactions":9,"vwap":1661},"2025-10-16",55.11,1738500,{"date":1989,"open":1610,"high":1990,"low":1611,"close":1862,"change":1959,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1862},"2025-10-15",56.0099983,1.09,1845800,{"date":1994,"open":1995,"high":862,"low":1075,"close":844,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":844},"2025-10-14",54.31,-1.66,-2.93,5116200,{"date":2000,"open":2001,"high":2002,"low":1656,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-10-13",56.8,57.0099983,56.61,2.34,4.31,1424700,{"date":2008,"open":2009,"high":2010,"low":2011,"close":748,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":748},"2025-10-10",57.46,58,53.92,-4.59,-7.8,8899700,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":977,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-10-09",59.8,59.86,58.6,58.86,-1.36,1339600,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":890,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-10-08",59.43,59.73,59.18,59.67,0.03,1881900,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":1015,"percent_change":2021,"volume":2037,"transactions":9,"vwap":2036},"2025-10-07",60.57,60.58,59.51,59.65,2693100,{"date":2039,"open":2040,"high":26,"low":2041,"close":2042,"change":2043,"percent_change":146,"volume":2044,"transactions":9,"vwap":2042},"2025-10-06",60.12,60.029999,60.47,0.23,1295600,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":328,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-10-03",60.4,60.5,60.049999,60.24,-0.28,1339100,{"date":2054,"open":2055,"high":175,"low":2056,"close":2057,"change":1885,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-10-02",60.77,60.39,60.41,1.17,2554600,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":1885,"percent_change":59,"volume":2066,"transactions":9,"vwap":2065},"2025-10-01",59.13,59.77,59,59.71,1176500,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":289,"percent_change":1941,"volume":2073,"transactions":9,"vwap":2072},"2025-09-30",59.5,59.7,58.76,59.0099983,2926400,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":1960,"percent_change":1135,"volume":2080,"transactions":9,"vwap":2079},"2025-09-29",58.4,58.55,58.13,58.2,1406400,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":496,"volume":2088,"transactions":9,"vwap":2086},"2025-09-26",57,57.21,56.68,57.099998,-1.14,3679100,{"date":2090,"open":2091,"high":2092,"low":1647,"close":2093,"change":1576,"percent_change":1492,"volume":2094,"transactions":9,"vwap":2093},"2025-09-25",58.060001,58.46,58.24,1852600,{"date":2096,"open":1558,"high":2010,"low":1594,"close":1559,"change":2097,"percent_change":789,"volume":2098,"transactions":9,"vwap":1559},"2025-09-24",1.35,4485900,{"date":2100,"open":2101,"high":2101,"low":2102,"close":1076,"change":2103,"percent_change":1069,"volume":2104,"transactions":9,"vwap":1076},"2025-09-23",56.89,56.24,-1.56,2975400,{"date":2106,"open":1629,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":579,"volume":2111,"transactions":9,"vwap":2109},"2025-09-22",57.92,57.43,57.84,0.98,3760700,{"date":2113,"open":1618,"high":1618,"low":1947,"close":2114,"change":213,"percent_change":808,"volume":2115,"transactions":9,"vwap":2114},"2025-09-19",56.86,955700,{"date":2117,"open":2118,"high":1558,"low":2119,"close":1637,"change":2051,"percent_change":995,"volume":2120,"transactions":9,"vwap":1637},"2025-09-18",57.3,57.07,1180000,{"date":2122,"open":1618,"high":1569,"low":787,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-09-17",57.67,1.71,3.06,1305600,{"date":2128,"open":2129,"high":1990,"low":2130,"close":1674,"change":2131,"percent_change":290,"volume":2132,"transactions":9,"vwap":1674},"2025-09-16",55.29,55.0099983,0.96,571900,{"date":2134,"open":1958,"high":1969,"low":1890,"close":886,"change":589,"percent_change":1743,"volume":2135,"transactions":9,"vwap":886},"2025-09-15",1640900,{"date":2137,"open":1852,"high":1852,"low":2138,"close":864,"change":1331,"percent_change":308,"volume":2139,"transactions":9,"vwap":864},"2025-09-12",54.6,1020500,{"date":2141,"open":2142,"high":812,"low":2143,"close":1020,"change":1951,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1020},"2025-09-11",54.0099983,53.87,4.61,848700,{"date":2147,"open":1048,"high":1048,"low":2148,"close":2149,"change":720,"percent_change":1008,"volume":2150,"transactions":9,"vwap":2149},"2025-09-10",52.16,52.24,1348500,{"date":2152,"open":1467,"high":709,"low":1706,"close":2153,"change":1257,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-09-09",52.13,-0.06,1006300,{"date":2157,"open":2149,"high":2149,"low":1727,"close":2148,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2148},"2025-09-08",0.48,0.93,857300,{"date":2162,"open":2163,"high":607,"low":926,"close":2164,"change":610,"percent_change":611,"volume":2165,"transactions":9,"vwap":2164},"2025-09-05",51.73,51.68,499100,{"date":2167,"open":2168,"high":627,"low":1356,"close":627,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":627},"2025-09-04",50.14,-1.61,-3.11,1625500,{"date":2173,"open":1739,"high":548,"low":2174,"close":516,"change":680,"percent_change":495,"volume":2175,"transactions":9,"vwap":516},"2025-09-03",51.44,729200,{"date":2177,"open":949,"high":1107,"low":939,"close":994,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":994},"2025-09-02",-1.2,-2.24,2538000,{"date":2182,"open":1101,"high":1101,"low":1772,"close":1471,"change":1511,"percent_change":212,"volume":2183,"transactions":9,"vwap":1471},"2025-08-29",1076700,{"date":2185,"open":999,"high":1520,"low":999,"close":903,"change":1135,"percent_change":2186,"volume":2187,"transactions":9,"vwap":903},"2025-08-28",3.73,1438600,{"date":2189,"open":2190,"high":2190,"low":1741,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-08-27",51.81,51.71,-0.96,-1.82,1390200,{"date":2196,"open":2197,"high":1449,"low":960,"close":2198,"change":141,"percent_change":1576,"volume":2199,"transactions":9,"vwap":2198},"2025-08-26",52.83,52.67,551300,{"date":2201,"open":2202,"high":1027,"low":709,"close":709,"change":1331,"percent_change":1409,"volume":2203,"transactions":9,"vwap":709},"2025-08-25",52.58,1458300,{"date":2205,"open":2206,"high":1438,"low":923,"close":994,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":994},"2025-08-22",51.46,2.94,5.96,645000,{"date":2211,"open":1204,"high":1140,"low":2212,"close":475,"change":1473,"percent_change":807,"volume":2213,"transactions":9,"vwap":475},"2025-08-21",49.17,348400,{"date":2215,"open":426,"high":1170,"low":1172,"close":2216,"change":600,"percent_change":631,"volume":2217,"transactions":9,"vwap":2216},"2025-08-20",49.62,233700,{"date":2219,"open":640,"high":640,"low":2220,"close":2221,"change":1836,"percent_change":741,"volume":2222,"transactions":9,"vwap":2221},"2025-08-19",48.88,48.98,843800,{"date":2224,"open":414,"high":2225,"low":414,"close":2226,"change":865,"percent_change":1395,"volume":2227,"transactions":9,"vwap":2226},"2025-08-18",49.81,49.7,158000,{"date":2229,"open":1221,"high":1371,"low":2230,"close":2231,"change":2232,"percent_change":1042,"volume":2233,"transactions":9,"vwap":2231},"2025-08-15",48.89,49.029999,0.84,627100,{"date":2235,"open":2236,"high":2236,"low":2237,"close":2237,"change":71,"percent_change":1918,"volume":2238,"transactions":9,"vwap":2237},"2025-08-14",48.75,48.19,350300,{"date":2240,"open":2241,"high":2242,"low":2241,"close":1358,"change":1317,"percent_change":1522,"volume":2243,"transactions":9,"vwap":1358},"2025-08-13",48.99,49.47,1196600,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":970,"percent_change":2058,"volume":2250,"transactions":9,"vwap":2249},"2025-08-12",47.11,47.85,47.040001,47.76,219400,{"date":2252,"open":253,"high":2253,"low":2254,"close":2255,"change":212,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2255},"2025-08-11",47.57,47.07,47.21,-0.51,167400,{"date":2259,"open":2260,"high":2261,"low":2262,"close":252,"change":212,"percent_change":807,"volume":2263,"transactions":9,"vwap":252},"2025-08-08",47.39,47.47,47.14,160300,{"date":2265,"open":464,"high":464,"low":2266,"close":2267,"change":1473,"percent_change":680,"volume":2268,"transactions":9,"vwap":2267},"2025-08-07",47.61,47.69,255900,{"date":2270,"open":2271,"high":1245,"low":252,"close":277,"change":339,"percent_change":1395,"volume":2272,"transactions":9,"vwap":277},"2025-08-06",47.62,692100,{"date":2274,"open":2275,"high":1226,"low":2276,"close":2277,"change":2043,"percent_change":52,"volume":2278,"transactions":9,"vwap":2277},"2025-08-05",47.28,47.19,47.29,371600,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":101,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2284},"2025-08-04",47,47.2,46.83,47.060001,2.19,378000,{"date":2288,"open":2289,"high":2289,"low":2290,"close":2291,"change":1297,"percent_change":2292,"volume":2165,"transactions":9,"vwap":2291},"2025-08-01",46.099998,45.65,46.049999,-1.6,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":1734,"percent_change":81,"volume":2299,"transactions":9,"vwap":2298},"2025-07-31",46.68,46.99,46.51,46.8,396400,{"date":2301,"open":287,"high":2302,"low":317,"close":307,"change":1444,"percent_change":2303,"volume":2304,"transactions":9,"vwap":307},"2025-07-30",46.75,-2.16,930800,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2282,"change":889,"percent_change":890,"volume":2310,"transactions":9,"vwap":2282},"2025-07-29",47.65,47.7,47.18,530200,{"date":2312,"open":2307,"high":2313,"low":2248,"close":2276,"change":569,"percent_change":1241,"volume":2314,"transactions":9,"vwap":2276},"2025-07-28",47.68,535100,{"date":2316,"open":2253,"high":2317,"low":2318,"close":364,"change":106,"percent_change":1030,"volume":2319,"transactions":9,"vwap":364},"2025-07-25",47.64,47.36,1535800,{"date":2321,"open":2322,"high":2323,"low":1314,"close":1232,"change":267,"percent_change":268,"volume":2324,"transactions":9,"vwap":1232},"2025-07-24",47.75,47.8,221100,{"date":2326,"open":2277,"high":386,"low":2327,"close":367,"change":1481,"percent_change":1165,"volume":2328,"transactions":9,"vwap":367},"2025-07-23",47.26,1435900,{"date":2330,"open":2331,"high":2332,"low":325,"close":2333,"change":589,"percent_change":865,"volume":2334,"transactions":9,"vwap":2333},"2025-07-22",46.2,46.71,46.65,95200,{"date":2336,"open":2337,"high":2338,"low":2339,"close":345,"change":1331,"percent_change":267,"volume":2340,"transactions":9,"vwap":345},"2025-07-21",46.31,46.52,46.040001,272500,{"date":2342,"open":2343,"high":2344,"low":315,"close":2345,"change":1630,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2345},"2025-07-18",46.66,46.79,46.3,0.52,2673100,{"date":2349,"open":2350,"high":2331,"low":2351,"close":1284,"change":1394,"percent_change":761,"volume":2352,"transactions":9,"vwap":1284},"2025-07-17",45.71,45.54,401200,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":538,"volume":2360,"transactions":9,"vwap":2358},"2025-07-16",45.25,45.51,45.02,45.37,-0.39,2794200,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":1786,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2366},"2025-07-15",45.42,45.85,45.26,45.76,3.2,367700,{"date":2370,"open":2371,"high":189,"low":2372,"close":2373,"change":1157,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2373},"2025-07-14",44.26,44.15,44.34,0.82,76400,{"date":2377,"open":19,"high":2378,"low":2379,"close":2380,"change":268,"percent_change":1097,"volume":2381,"transactions":9,"vwap":2380},"2025-07-11",44.14,43.84,43.98,244400,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":450,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2387},"2025-07-10",43.87,43.9,43.47,43.79,-0.09,194300,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":71,"volume":2397,"transactions":9,"vwap":2395},"2025-07-09",44.02,44.099998,43.64,43.83,-0.48,173200,{"date":2399,"open":2371,"high":2400,"low":2401,"close":2402,"change":2374,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2402},"2025-07-08",44.69,44.21,44.31,1.89,92900,{"date":2406,"open":2407,"high":2384,"low":2408,"close":2409,"change":831,"percent_change":430,"volume":2410,"transactions":9,"vwap":2409},"2025-07-07",43.45,43.37,43.49,363100,{"date":2412,"open":2413,"high":2414,"low":2413,"close":2415,"change":338,"percent_change":1394,"volume":2416,"transactions":9,"vwap":2415},"2025-07-03",43.3,43.69,43.56,149400,{"date":2418,"open":2419,"high":2408,"low":2420,"close":2421,"change":407,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2421},"2025-07-02",43.32,43.040001,43.26,-2.1,204500,{"date":2425,"open":2426,"high":1270,"low":2427,"close":2428,"change":2154,"percent_change":234,"volume":2429,"transactions":9,"vwap":2428},"2025-07-01",44.18,44.049999,44.19,161400,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":268,"percent_change":1097,"volume":2436,"transactions":9,"vwap":2435},"2025-06-30",44.080002,44.27,43.73,44.25,183800,{"date":2438,"open":2439,"high":2378,"low":2440,"close":2441,"change":651,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2441},"2025-06-27",44.13,43.82,44.060001,0.27,167100,{"date":2445,"open":2441,"high":19,"low":2440,"close":2446,"change":1331,"percent_change":267,"volume":2447,"transactions":9,"vwap":2446},"2025-06-26",43.94,200400,{"date":2449,"open":2450,"high":19,"low":2451,"close":2385,"change":1331,"percent_change":267,"volume":2452,"transactions":9,"vwap":2385},"2025-06-25",44,43.88,1118900,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":2097,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2458},"2025-06-24",43.14,43.95,43.13,43.86,3.18,187400,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2346,"percent_change":866,"volume":2467,"transactions":9,"vwap":2466},"2025-06-23",42.19,42.58,42.15,42.51,104300,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":1621,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2473},"2025-06-20",42.27,42.4,41.89,41.99,-1.52,142800,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":328,"percent_change":569,"volume":2482,"transactions":9,"vwap":2481},"2025-06-18",42.75,42.83,42.59,42.64,76300,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2487,"change":751,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2487},"2025-06-17",43,43.16,42.81,-0.95,168900,{"date":2491,"open":2492,"high":2493,"low":2492,"close":2494,"change":1700,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2494},"2025-06-16",43.18,43.48,43.22,2.1,173800,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":808,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2502},"2025-06-13",42.45,42.62,42.22,42.33,-2.13,142100,{"date":2506,"open":2492,"high":2419,"low":2420,"close":2507,"change":1331,"percent_change":267,"volume":2508,"transactions":9,"vwap":2507},"2025-06-12",43.25,240600,{"date":2510,"open":2493,"high":2493,"low":2455,"close":2511,"change":267,"percent_change":1008,"volume":2512,"transactions":9,"vwap":2511},"2025-06-11",43.21,2892700,{"date":2514,"open":2492,"high":2494,"low":2479,"close":2515,"change":245,"percent_change":1795,"volume":2516,"transactions":9,"vwap":2515},"2025-06-10",43.12,284900,{"date":2518,"open":2519,"high":2520,"low":2519,"close":2521,"change":2159,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2521},"2025-06-09",43.4,43.76,43.67,2.18,240100,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":268,"percent_change":815,"volume":2530,"transactions":9,"vwap":2529},"2025-06-06",42.56,42.77,42.38,42.74,98200,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":1926,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2536},"2025-06-05",42.78,42.95,42.44,42.55,1.7,180100,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":2374,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2544},"2025-06-04",41.39,41.88,41.36,41.84,2,284700,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":378,"percent_change":1480,"volume":2553,"transactions":9,"vwap":2552},"2025-06-03",40.98,41.13,40.79,41.02,215200,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":1008,"percent_change":2346,"volume":2560,"transactions":9,"vwap":2559},"2025-06-02",40.74,40.9,40.53,40.85,124600,{"date":2562,"open":2563,"high":2564,"low":176,"close":2565,"change":1584,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2565},"2025-05-30",40.92,41.07,40.64,-2.57,215300,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":1421,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2573},"2025-05-29",41.9,42.13,41.58,41.71,2.31,214600,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2580,"change":202,"percent_change":741,"volume":2581,"transactions":9,"vwap":2580},"2025-05-28",41.080002,41.2,40.77,141300,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":1360,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2587},"2025-05-27",41.32,41.46,41.12,41.37,-1.76,232400,{"date":2591,"open":2542,"high":2592,"low":2593,"close":2594,"change":234,"percent_change":528,"volume":2595,"transactions":9,"vwap":2594},"2025-05-23",42.16,41.83,42.11,75400,{"date":2597,"open":2598,"high":2528,"low":2599,"close":2600,"change":1143,"percent_change":1765,"volume":2601,"transactions":9,"vwap":2600},"2025-05-22",42.31,42.0099983,42.25,808900,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":1296,"percent_change":1414,"volume":2608,"transactions":9,"vwap":2607},"2025-05-21",42.91,43.23,42.34,42.54,171800,{"date":2610,"open":2487,"high":2611,"low":2612,"close":2613,"change":309,"percent_change":151,"volume":2614,"transactions":9,"vwap":2613},"2025-05-20",43.029999,42.76,42.88,239700,{"date":2616,"open":2617,"high":2533,"low":2606,"close":2618,"change":1257,"percent_change":831,"volume":2619,"transactions":9,"vwap":2618},"2025-05-19",42.37,42.73,282100,{"date":2621,"open":2612,"high":2622,"low":2623,"close":2612,"change":234,"percent_change":528,"volume":2624,"transactions":9,"vwap":2612},"2025-05-16",42.97,42.7,434200,{"date":2626,"open":2511,"high":2511,"low":2464,"close":2627,"change":2628,"percent_change":661,"volume":2629,"transactions":9,"vwap":2627},"2025-05-15",42.9,-1.06,413300,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":1030,"percent_change":338,"volume":1381,"transactions":9,"vwap":2635},"2025-05-14",44.22,44.37,43.91,43.96,{"date":2637,"open":2451,"high":2393,"low":2638,"close":2395,"change":1297,"percent_change":1547,"volume":2639,"transactions":9,"vwap":2395},"2025-05-13",43.58,268400,{"date":2641,"open":2642,"high":2643,"low":2632,"close":1283,"change":2644,"percent_change":2645,"volume":2646,"transactions":9,"vwap":1283},"2025-05-12",44.52,44.7,1.97,4.62,840200,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":1144,"percent_change":1837,"volume":2653,"transactions":9,"vwap":2652},"2025-05-09",42.94,43.049999,42.52,42.61,266700,{"date":2655,"open":2419,"high":2656,"low":2622,"close":2657,"change":1157,"percent_change":2232,"volume":2658,"transactions":9,"vwap":2657},"2025-05-08",43.46,43.2,778600,{"date":2660,"open":2661,"high":2661,"low":2478,"close":2662,"change":2663,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2662},"2025-05-07",43.35,42.84,-1.22,-2.77,427300,{"date":2667,"open":2450,"high":1268,"low":2440,"close":2441,"change":1234,"percent_change":1492,"volume":2668,"transactions":9,"vwap":2441},"2025-05-06",249700,{"date":2670,"open":2394,"high":21,"low":2661,"close":2671,"change":831,"percent_change":430,"volume":2672,"transactions":9,"vwap":2671},"2025-05-05",43.6,180400,{"date":2674,"open":2661,"high":2387,"low":2675,"close":2521,"change":440,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2521},"2025-05-02",43.19,4.57,979300,{"date":2679,"open":2680,"high":2680,"low":2681,"close":2682,"change":2683,"percent_change":1346,"volume":2684,"transactions":9,"vwap":2682},"2025-05-01",42.14,41.7,41.76,-0.18,128400,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2688,"change":1157,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2688},"2025-04-30",41.73,41.94,41.5,0.87,181100,{"date":2693,"open":2694,"high":2695,"low":2694,"close":2572,"change":1156,"percent_change":1097,"volume":2696,"transactions":9,"vwap":2572},"2025-04-29",41.27,41.64,283300,{"date":2698,"open":2584,"high":2699,"low":2579,"close":2700,"change":1215,"percent_change":1143,"volume":2701,"transactions":9,"vwap":2700},"2025-04-28",41.55,41.4,187300,{"date":2703,"open":2704,"high":2572,"low":2705,"close":2706,"change":2388,"percent_change":621,"volume":2707,"transactions":9,"vwap":2706},"2025-04-25",41.26,41.17,41.52,186100,{"date":2709,"open":2550,"high":2710,"low":2711,"close":2712,"change":2029,"percent_change":308,"volume":2713,"transactions":9,"vwap":2712},"2025-04-24",41.74,41.099998,41.61,182300,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2572,"change":2719,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2572},"2025-04-23",41.85,42.23,41.54,0.58,1.41,190300,{"date":180,"open":2723,"high":2724,"low":2725,"close":2726,"change":1097,"percent_change":1492,"volume":2727,"transactions":9,"vwap":2726},40.57,41.44,40.48,41,193100]