[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QQQI":3,"homepage-market-summary":30,"stock-historical-QQQI":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"QQQI","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"NEOS Nasdaq 100 High Income ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},13.4253,7.6068,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},56.66,56.67,56.84,56.6189,56.43,0.23,0.41,4317040.991782,57.84,47.87,5431146.333002824,88.2,674,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},45.9,4493607,1640166629.583709,20.84,"2025-04-24",[184,187,197,206,216,227,238,249,259,270,279,288,298,308,319,330,340,350,359,370,381,392,403,411,420,431,440,451,460,471,479,488,498,509,518,529,540,549,557,568,578,587,596,606,614,624,634,644,655,666,675,685,695,704,713,722,728,738,748,758,768,777,784,791,800,806,815,824,833,841,847,854,861,866,874,881,890,897,905,914,920,927,935,942,946,955,962,968,975,984,990,998,1004,1009,1014,1018,1024,1029,1035,1042,1049,1053,1060,1064,1069,1075,1082,1088,1093,1099,1104,1111,1116,1121,1126,1135,1142,1148,1155,1160,1166,1173,1181,1187,1195,1201,1209,1216,1223,1230,1239,1247,1254,1262,1270,1279,1286,1293,1300,1305,1314,1321,1328,1335,1343,1349,1354,1362,1368,1374,1382,1390,1396,1403,1410,1418,1423,1430,1435,1441,1448,1453,1458,1466,1472,1477,1483,1489,1497,1505,1509,1516,1522,1528,1533,1538,1542,1548,1553,1559,1566,1572,1575,1580,1585,1591,1596,1601,1604,1609,1612,1616,1621,1625,1630,1635,1639,1644,1648,1654,1658,1664,1669,1673,1679,1684,1690,1695,1701,1707,1710,1715,1719,1724,1727,1732,1738,1744,1749,1754,1759,1765,1771,1775,1779,1783,1787,1794,1798,1802,1805,1812,1815,1818,1825,1828,1833,1839,1842,1846,1851,1855,1860,1865,1868,1872,1878,1884,1888,1892,1895,1900,1903,1906,1910,1913,1916,1920,1923,1927,1933,1937,1941,1945,1949,1953,1956,1960,1966,1972,1977,1982,1987,1991,1995,2001,2006,2011,2017,2022,2028,2031,2036,2043,2050,2053,2057,2060,2064,2067,2071,2076,2081,2087,2091,2096,2103,2108,2113,2117,2121,2126,2130,2134,2137,2142,2146,2152,2155,2160,2164,2168,2173,2178,2181,2186,2190,2193,2200,2206,2209,2213,2217,2224,2230,2236,2243,2250,2255,2261,2266,2272,2278,2283,2289,2296,2303,2309,2316,2322,2327,2332,2338,2345,2352,2358,2366,2371,2375,2380,2385,2389,2395,2402,2409,2416,2423,2432,2438,2443,2449,2456,2463,2470,2476],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},38689,56.7465,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-05",56.12,56.5,56.09,0.35,0.62,4486630.653312,43628,56.3316,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":23,"percent_change":88,"volume":203,"transactions":204,"vwap":205},"2026-10-02",56.245,56.38,55.985,56.08,3759749.757899,38057,56.167,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":89,"volume":213,"transactions":214,"vwap":215},"2026-10-01",55.71,55.825,55.295,55.67,0.12,3259596.89029,40833,55.5863,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",55.585,55.83,55.53,55.55,0.09,0.16,2959727.06161,31701,55.7184,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",55.6,55.61,55.31,55.46,0.07,0.13,2650063.506785,29478,55.4584,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",55.575,55.615,55.1014,55.39,-0.37,-0.66,3832616.66045,44733,55.4023,{"date":250,"open":251,"high":219,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",55.7,55.505,55.76,0.2,0.36,3040930.644467,30495,55.7273,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",55.26,55.635,55.225,55.56,0.01,0.02,3041094.08582,30881,55.4099,{"date":271,"open":272,"high":272,"low":273,"close":221,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-23",55.84,55.3876,-0.28,-0.5,3396732.980849,38634,55.564,{"date":280,"open":281,"high":282,"low":281,"close":219,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-22",55.54,55.8885,0.29,0.52,5038486.763275,36986,55.7361,{"date":289,"open":290,"high":291,"low":292,"close":281,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-21",54.85,55.63,54.83,1.15,2.11,7512411.945935,55011,55.2503,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":283,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-18",54.27,54.415,53.995,54.39,0.54,4049504.565679,40279,54.1864,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-17",54.04,54.17,53.8676,54.1,0.83,1.56,3854805.801097,32136,54.0236,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-16",53.5,53.76,52.95,53.27,-0.62,-1.15,5984239.640986,55907,53.4627,{"date":331,"open":311,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-15",54.22,53.84,53.89,-0.31,-0.57,5466565.461599,49133,53.9791,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":245,"volume":347,"transactions":348,"vwap":349},"2026-09-14",53.78,54.45,53.74,54.2,-0.36,6502638.119749,56777,54.09,{"date":351,"open":352,"high":353,"low":354,"close":352,"change":45,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-11",54.56,54.71,54.455,0.89,3219762.649183,28763,54.5841,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-10",54.03,54.32,53.9845,54.08,-0.49,-0.9,4124067.282814,47857,54.1574,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-09",54.59,54.78,54.42,54.57,-0.13,-0.24,2987848.754813,35574,54.5916,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-08",54.84,54.905,54.525,54.7,-0.05,-0.09,4099896.730785,48561,54.7522,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-04",54.77,54.91,54.6001,54.75,0.1,0.18,3017584.321806,34224,54.7285,{"date":404,"open":332,"high":353,"low":405,"close":406,"change":102,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-03",54.14,54.65,0.98,4230865.156591,33361,54.4925,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":234,"percent_change":107,"volume":417,"transactions":418,"vwap":419},"2026-09-02",53.95,54.15,53.83,54.12,2496435.416081,34081,54.0285,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-01",54,54.305,53.8,53.99,-0.61,-1.12,3624101.881477,56247,54.0425,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":233,"percent_change":234,"volume":437,"transactions":438,"vwap":439},"2026-08-31",54.46,54.62,54.35,54.6,2857294.641748,39376,54.4613,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-28",54.69,54.9381,54.4399,54.53,-0.23,-0.42,2570891.454728,35029,54.6499,{"date":452,"open":453,"high":394,"low":454,"close":455,"change":38,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-27",54.515,54.38,54.76,1.07,3368329.627012,30689,54.61,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-26",53.97,54.2699,53.965,54.18,0.06,0.11,2759720.177331,33281,54.1376,{"date":472,"open":416,"high":473,"low":474,"close":416,"change":475,"percent_change":284,"volume":476,"transactions":477,"vwap":478},"2026-08-25",54.29,53.9,0.28,2689587.907809,34931,54.0934,{"date":480,"open":481,"high":361,"low":482,"close":333,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-24",54.02,53.6086,-0.4,-0.74,4614352.186802,78425,53.8364,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":192,"volume":495,"transactions":496,"vwap":497},"2026-08-21",54.33,54.345,53.9622,54.24,0.19,3833065.32678,45582,54.1795,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-20",54.125,54.28,53.915,54.05,-0.29,-0.53,7686706.39566,53396,54.1258,{"date":510,"open":372,"high":511,"low":414,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-19",54.645,54.34,-0.73,-1.33,4716588.426171,48535,54.393,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-18",55.2,55.32,54.9701,55.07,-0.68,-1.22,7121876.848551,54215,55.1178,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-17",55.91,55.98,55.709,55.75,-0.04,-0.07,5459531.770967,45899,55.8424,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":265,"percent_change":266,"volume":546,"transactions":547,"vwap":548},"2026-08-14",55.88,55.93,55.62,55.79,3680195.754343,43228,55.7629,{"date":550,"open":551,"high":552,"low":243,"close":553,"change":23,"percent_change":88,"volume":554,"transactions":555,"vwap":556},"2026-08-13",55.44,55.89,55.78,3628942.59024,33998,55.7436,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-12",55.52,55.525,55.3,55.37,0.33,0.6,3606734.127,34723,55.3985,{"date":569,"open":261,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-11",55.27,54.9,55.04,-0.1,-0.18,3197458.044426,39681,55.085,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":573,"percent_change":574,"volume":584,"transactions":585,"vwap":586},"2026-08-10",55.205,55.35,55.1001,55.14,3661477.397565,51976,55.2104,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":52,"percent_change":355,"volume":593,"transactions":594,"vwap":595},"2026-08-07",55.08,55.2699,54.86,55.24,4376350.33763,46173,55.0982,{"date":597,"open":598,"high":599,"low":600,"close":397,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-06",54.49,54.98,54.36,-0.12,-0.22,3982734.659184,42993,54.716,{"date":607,"open":231,"high":608,"low":609,"close":610,"change":504,"percent_change":505,"volume":611,"transactions":612,"vwap":613},"2026-08-05",55.4199,54.835,54.87,5603855.759428,51051,55.146,{"date":615,"open":362,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-04",55.2721,54.295,55.16,1.32,2.45,6631970.920599,55315,54.8511,{"date":625,"open":626,"high":627,"low":628,"close":333,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-03",53.065,53.93,52.91,0.8,1.51,4394215.525792,63226,53.5953,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":255,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-31",53.34,53.62,52.4205,53.04,0.68,6199418.932772,57430,52.9505,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-30",52.01,52.7998,51.9001,52.68,1.68,3.29,5347928.920424,49134,52.4142,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-29",52.07,52.41,50.96,51,-1.07,-2.05,9656563.900872,85558,51.5577,{"date":667,"open":668,"high":669,"low":670,"close":657,"change":73,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-28",52.12,52.36,51.475,-0.97,6026670.23591,76143,51.9512,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":274,"volume":682,"transactions":683,"vwap":684},"2026-07-27",53.3255,53.36,52.105,52.58,-0.15,6587464.409111,88529,52.659,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":426,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-24",53.21,53.385,52.605,52.73,-1.14,7397118.813039,80826,52.9961,{"date":696,"open":697,"high":333,"low":698,"close":636,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-23",53.525,53.0166,-1,-1.84,6775354.385706,83981,53.4501,{"date":705,"open":706,"high":406,"low":707,"close":512,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-22",54.245,54.2198,-0.89,-1.61,3986277.528457,45214,54.4336,{"date":714,"open":715,"high":521,"low":394,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-21",55.05,55.23,0.96,1.77,6130046.440465,36473,55.1281,{"date":723,"open":724,"high":725,"low":332,"close":300,"change":466,"percent_change":467,"volume":726,"transactions":727,"vwap":396},"2026-07-20",54.72,55,6388887.291228,57230,{"date":729,"open":730,"high":353,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-17",53.91,53.55,54.21,-0.78,-1.42,8392607.36003,86339,54.1802,{"date":739,"open":551,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-16",55.5555,54.754,54.99,-0.88,-1.58,6591834.340511,72802,55.1752,{"date":749,"open":750,"high":751,"low":210,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-15",56.27,56.31,55.87,-0.11,-0.2,4963060.003797,53275,55.7804,{"date":759,"open":760,"high":761,"low":762,"close":532,"change":763,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-14",56.01,56.16,55.58,0.57,1.03,4570603.786496,37339,55.9502,{"date":769,"open":770,"high":552,"low":570,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":775,"vwap":776},"2026-07-13",55.81,55.41,-0.95,-1.69,6877715.629991,67328,55.5722,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":254,"percent_change":255,"volume":783,"transactions":9,"vwap":782},"2026-07-10",56,56.415,55.755,56.36,3834800,{"date":785,"open":219,"high":786,"low":787,"close":761,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":761},"2026-07-09",56.236,55.605,0.82,1.48,4309200,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-08",54.88,55.395,54.565,55.34,0.15,0.27,7037300,{"date":801,"open":802,"high":291,"low":609,"close":803,"change":743,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-07-07",55.47,55.19,-1.57,7321300,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-06",55.86,56.3,55.77,56.07,0.71,1.28,4107000,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-02",56.23,56.57,54.975,55.36,-0.83,-1.48,7085300,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-01",56.4,56.62,56.14,56.19,-0.6,-1.06,3911900,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":788,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-30",55.99,56.95,55.96,56.79,1.47,3859300,{"date":842,"open":561,"high":843,"low":434,"close":844,"change":813,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-06-29",56.02,55.97,2.34,4330300,{"date":848,"open":849,"high":850,"low":303,"close":442,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":442},"2026-06-26",54.68,55.322,-0.64,-1.16,5185200,{"date":855,"open":856,"high":857,"low":352,"close":858,"change":859,"percent_change":812,"volume":860,"transactions":9,"vwap":858},"2026-06-25",56.049999,56.084999,55.33,0.39,6932800,{"date":862,"open":261,"high":863,"low":598,"close":864,"change":754,"percent_change":346,"volume":865,"transactions":9,"vwap":864},"2026-06-24",55.597,54.94,5815700,{"date":867,"open":868,"high":869,"low":870,"close":583,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":583},"2026-06-23",55.222,55.82,54.995,-1.63,-2.87,7996000,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":266,"percent_change":152,"volume":880,"transactions":9,"vwap":879},"2026-06-22",57,57.25,56.555,56.77,6685700,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-18",56.63,56.9,56.315,56.75,1.1,1.98,5682000,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":275,"percent_change":708,"volume":896,"transactions":9,"vwap":895},"2026-06-17",56.48,56.505,55.515,55.65,6974900,{"date":898,"open":899,"high":900,"low":189,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-16",56.91,57.040001,56.15,-1.49,-2.59,6930300,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-15",57.27,57.71,57.23,57.64,1.5,2.67,8292900,{"date":915,"open":808,"high":916,"low":917,"close":828,"change":859,"percent_change":918,"volume":919,"transactions":9,"vwap":828},"2026-06-12",56.28,55.405,0.7,7436000,{"date":921,"open":352,"high":922,"low":923,"close":534,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":534},"2026-06-11",55.885,54.25,1.57,2.9,10655500,{"date":928,"open":929,"high":930,"low":931,"close":465,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":465},"2026-06-10",54.74,55.43,54.099998,-1.04,-1.88,7677900,{"date":936,"open":916,"high":937,"low":938,"close":939,"change":940,"percent_change":831,"volume":941,"transactions":9,"vwap":939},"2026-06-09",56.47,53.635,55.22,-0.59,14287500,{"date":943,"open":552,"high":916,"low":229,"close":770,"change":918,"percent_change":944,"volume":945,"transactions":9,"vwap":770},"2026-06-08",1.27,6354500,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-05",56.76,56.85,54.93,55.11,-2.28,-3.97,11951300,{"date":956,"open":900,"high":957,"low":958,"close":959,"change":754,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-06-04",57.57,56.905,57.39,-0.35,4921600,{"date":963,"open":964,"high":25,"low":965,"close":966,"change":573,"percent_change":112,"volume":967,"transactions":9,"vwap":966},"2026-06-03",57.77,57.38,57.59,6255500,{"date":969,"open":970,"high":908,"low":971,"close":972,"change":89,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-06-02",57.48,57.285,57.69,0.38,4652700,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-01",57.2,57.66,57.084999,57.47,0.25,0.44,6112700,{"date":985,"open":977,"high":986,"low":987,"close":988,"change":234,"percent_change":22,"volume":989,"transactions":9,"vwap":988},"2026-05-29",57.35,57.099998,57.22,4072100,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":107,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-05-28",56.86,57.15,56.73,57.09,0.42,4130900,{"date":999,"open":1000,"high":876,"low":1001,"close":949,"change":1002,"percent_change":1002,"volume":1003,"transactions":9,"vwap":949},"2026-05-27",56.985,56.665,0,6155000,{"date":1005,"open":1006,"high":1007,"low":827,"close":949,"change":159,"percent_change":407,"volume":1008,"transactions":9,"vwap":949},"2026-05-26",56.7,56.89,6779000,{"date":1010,"open":885,"high":1011,"low":1012,"close":809,"change":223,"percent_change":283,"volume":1013,"transactions":9,"vwap":809},"2026-05-22",56.51,56.235,7498300,{"date":1015,"open":869,"high":199,"low":1016,"close":828,"change":398,"percent_change":399,"volume":1017,"transactions":9,"vwap":828},"2026-05-21",55.779,6391600,{"date":1019,"open":251,"high":1020,"low":1021,"close":1022,"change":573,"percent_change":574,"volume":1023,"transactions":9,"vwap":1022},"2026-05-20",56.060001,55.59,56.040001,6332200,{"date":1025,"open":856,"high":1026,"low":1027,"close":828,"change":754,"percent_change":960,"volume":1028,"transactions":9,"vwap":828},"2026-05-19",56.385,55.815,7819300,{"date":1030,"open":818,"high":1031,"low":1032,"close":1033,"change":536,"percent_change":601,"volume":1034,"transactions":9,"vwap":1033},"2026-05-18",56.58,55.975,56.34,10583200,{"date":1036,"open":21,"high":1006,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-15",56.24,56.41,-0.52,-0.91,7214000,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":798,"percent_change":45,"volume":1048,"transactions":9,"vwap":1047},"2026-05-14",56.69,57.0050011,56.655,56.93,4394800,{"date":1050,"open":937,"high":948,"low":1051,"close":17,"change":81,"percent_change":564,"volume":1052,"transactions":9,"vwap":17},"2026-05-13",56.195,4475600,{"date":1054,"open":826,"high":1055,"low":553,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-12",56.46,56.32,-0.27,-0.48,7276500,{"date":1061,"open":937,"high":18,"low":826,"close":1062,"change":222,"percent_change":223,"volume":1063,"transactions":9,"vwap":1062},"2026-05-11",56.59,5018100,{"date":1065,"open":201,"high":190,"low":844,"close":190,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":190},"2026-05-08",0.79,1.42,5244400,{"date":1070,"open":1071,"high":843,"low":281,"close":208,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":208},"2026-05-07",55.8,-0.01,-0.02,6689500,{"date":1076,"open":581,"high":534,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-06",55.285,55.72,0.73,1.33,6053900,{"date":1083,"open":290,"high":1084,"low":1085,"close":742,"change":45,"percent_change":1086,"volume":1087,"transactions":9,"vwap":742},"2026-05-05",55.080002,54.805,0.88,5156600,{"date":1089,"open":436,"high":397,"low":1090,"close":1091,"change":387,"percent_change":388,"volume":1092,"transactions":9,"vwap":1091},"2026-05-04",54.232,54.51,6856800,{"date":1094,"open":501,"high":1095,"low":1096,"close":352,"change":23,"percent_change":1097,"volume":1098,"transactions":9,"vwap":352},"2026-05-01",54.675,54.265,0.76,5203500,{"date":1100,"open":1101,"high":332,"low":1102,"close":414,"change":283,"percent_change":304,"volume":1103,"transactions":9,"vwap":414},"2026-04-30",54.060001,53.72,5867500,{"date":1105,"open":322,"high":1106,"low":1107,"close":1108,"change":223,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-04-29",53.885,53.65,53.86,0.3,5253000,{"date":1112,"open":1113,"high":342,"low":697,"close":1114,"change":1057,"percent_change":275,"volume":1115,"transactions":9,"vwap":1114},"2026-04-28",53.67,53.7,5256700,{"date":1117,"open":1118,"high":425,"low":1119,"close":462,"change":265,"percent_change":266,"volume":1120,"transactions":9,"vwap":462},"2026-04-27",53.945,53.82,5467800,{"date":1122,"open":322,"high":425,"low":1123,"close":1124,"change":159,"percent_change":764,"volume":1125,"transactions":9,"vwap":1124},"2026-04-24",53.625,53.96,8672200,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-04-23",53.47,53.64,53.095001,53.41,-0.16,-0.3,6458100,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":753,"percent_change":754,"volume":1141,"transactions":9,"vwap":1140},"2026-04-22",53.4,53.575,53.275,53.57,5444000,{"date":1143,"open":474,"high":1144,"low":1145,"close":1146,"change":376,"percent_change":377,"volume":1147,"transactions":9,"vwap":1146},"2026-04-21",53.985,53.59,53.68,7768500,{"date":1149,"open":1150,"high":730,"low":1151,"close":1152,"change":1153,"percent_change":681,"volume":1154,"transactions":9,"vwap":1152},"2026-04-20",53.87,53.605,53.81,-0.08,7224600,{"date":1156,"open":342,"high":1124,"low":1146,"close":334,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":334},"2026-04-17",0.4,0.75,9390400,{"date":1161,"open":1162,"high":1140,"low":1163,"close":1164,"change":223,"percent_change":1109,"volume":1165,"transactions":9,"vwap":1164},"2026-04-16",53.445,53.23,53.49,5893300,{"date":1167,"open":323,"high":1168,"low":628,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-15",53.365,53.33,0.43,0.81,8160600,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":763,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-04-14",52.57,52.915,52.52,52.9,1.09,6491500,{"date":1182,"open":1183,"high":669,"low":1184,"close":1185,"change":859,"percent_change":1158,"volume":1186,"transactions":9,"vwap":1185},"2026-04-13",51.9,51.805,52.33,7206900,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":152,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-04-10",52.02,52.11,51.861,51.94,0.08,3645300,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1183,"change":1109,"percent_change":38,"volume":1200,"transactions":9,"vwap":1183},"2026-04-09",51.615,51.92,51.46,4046300,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1179,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-04-08",51.79,51.87,51.385,51.6,2.16,6351100,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1072,"percent_change":1073,"volume":1215,"transactions":9,"vwap":1214},"2026-04-07",50.32,50.52,49.803,50.51,5102800,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1212,"change":1221,"percent_change":284,"volume":1222,"transactions":9,"vwap":1212},"2026-04-06",50.4,50.64,50.27,0.26,4833100,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":233,"percent_change":82,"volume":1229,"transactions":9,"vwap":1228},"2026-04-02",49.49,50.3,49.32,50.26,5066600,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-01",50.080002,50.44,49.948,50.19,0.5,1.01,5035700,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":924,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-03-31",48.64,49.835,48.615,49.69,3.26,6826000,{"date":1248,"open":1249,"high":1250,"low":26,"close":1251,"change":244,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-03-30",48.85,48.93,48.12,-0.76,6389100,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":933,"volume":1261,"transactions":9,"vwap":1259},"2026-03-27",49.155,49.18,48.385,48.49,-0.93,7996900,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":326,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-03-26",50.15,50.31,49.385,49.42,-2.27,6450000,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-25",50.72,50.86,50.41,50.57,0.32,0.64,4189600,{"date":1280,"open":1265,"high":1281,"low":1282,"close":1283,"change":960,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-03-24",50.58,50.09,50.25,-0.69,4712200,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":564,"percent_change":117,"volume":1292,"transactions":9,"vwap":1291},"2026-03-23",50.745,51.155,50.401,50.6,9394500,{"date":1294,"open":1295,"high":1295,"low":1296,"close":1297,"change":743,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-03-20",50.77,49.71,50,-1.73,7629700,{"date":1301,"open":1291,"high":1302,"low":1218,"close":1303,"change":681,"percent_change":504,"volume":1304,"transactions":9,"vwap":1303},"2026-03-19",51.11,50.88,7843800,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-18",51.55,51.67,51.0099983,51.029999,-1.28,-2.45,5742100,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":798,"percent_change":284,"volume":1320,"transactions":9,"vwap":1319},"2026-03-17",52.28,52.47,52.18,52.31,5803300,{"date":1322,"open":1323,"high":1324,"low":1198,"close":1325,"change":763,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-03-16",51.97,52.295,52.040001,1.11,5648600,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1057,"percent_change":1039,"volume":1334,"transactions":9,"vwap":1333},"2026-03-13",51.925,52.205,51.38,51.47,6482900,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1252,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-03-12",52.15,52.23,51.705,51.74,-1.45,6936600,{"date":1344,"open":680,"high":1345,"low":1346,"close":1347,"change":466,"percent_change":467,"volume":1348,"transactions":9,"vwap":1347},"2026-03-11",52.795,52.29,52.5,3908400,{"date":1350,"open":1317,"high":1351,"low":1319,"close":1352,"change":1073,"percent_change":535,"volume":1353,"transactions":9,"vwap":1352},"2026-03-10",52.87,52.44,5268800,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1277,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-03-09",51.415,52.56,51.212,52.46,1.24,7302300,{"date":1363,"open":1204,"high":1346,"low":1364,"close":1365,"change":172,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2026-03-06",51.71,51.82,-1.35,4679300,{"date":1369,"open":658,"high":1370,"low":1189,"close":1371,"change":573,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-03-05",52.79,52.53,-0.19,6146200,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":193,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-03-04",52.19,52.8,52.14,52.63,1.19,4097500,{"date":1383,"open":1384,"high":1318,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-03",51.635,51.235,52.0099983,-0.45,-0.86,8213300,{"date":1391,"open":1203,"high":1392,"low":1393,"close":1359,"change":1394,"percent_change":466,"volume":1395,"transactions":9,"vwap":1359},"2026-03-02",52.59,51.72,0.03,7349300,{"date":1397,"open":1325,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1057,"volume":1402,"transactions":9,"vwap":1400},"2026-02-27",52.49,51.985,52.43,-0.14,4743900,{"date":1404,"open":1405,"high":1406,"low":668,"close":1175,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1175},"2026-02-26",53.049999,53.07,-0.54,-1.02,4727200,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":640,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-02-25",52.69,53.14,52.685,53.11,1.3,4231700,{"date":1419,"open":1323,"high":1177,"low":1420,"close":1400,"change":102,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1400},"2026-02-24",51.765,1.02,5185900,{"date":1424,"open":1425,"high":1400,"low":1426,"close":1183,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1183},"2026-02-23",52.305,51.695,-0.58,-1.11,7582400,{"date":1431,"open":1203,"high":1432,"low":1393,"close":1433,"change":996,"percent_change":1171,"volume":1434,"transactions":9,"vwap":1433},"2026-02-20",52.596,52.48,13574700,{"date":1436,"open":1437,"high":1338,"low":1438,"close":1439,"change":1372,"percent_change":346,"volume":1440,"transactions":9,"vwap":1439},"2026-02-19",52.029999,51.83,52.060001,6018900,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":602,"percent_change":447,"volume":1447,"transactions":9,"vwap":1446},"2026-02-18",51.93,52.55,51.825,52.25,5395900,{"date":1449,"open":1450,"high":649,"low":1451,"close":1317,"change":1072,"percent_change":1073,"volume":1452,"transactions":9,"vwap":1317},"2026-02-17",52.24,51.8,9616300,{"date":1454,"open":1455,"high":1456,"low":1325,"close":1433,"change":398,"percent_change":494,"volume":1457,"transactions":9,"vwap":1433},"2026-02-13",52.37,52.85,7121500,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":700,"volume":1465,"transactions":9,"vwap":1463},"2026-02-12",53.51,53.563,52.291,52.38,-0.98,7225900,{"date":1467,"open":1468,"high":1469,"low":1470,"close":678,"change":212,"percent_change":22,"volume":1471,"transactions":9,"vwap":678},"2026-02-11",53.6,53.685,52.945,5868800,{"date":1473,"open":321,"high":938,"low":1474,"close":1475,"change":754,"percent_change":244,"volume":1476,"transactions":9,"vwap":1475},"2026-02-10",53.205,53.24,3915400,{"date":1478,"open":1479,"high":1145,"low":1480,"close":1481,"change":859,"percent_change":88,"volume":1482,"transactions":9,"vwap":1481},"2026-02-09",52.92,52.7,53.44,4677900,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1405,"change":764,"percent_change":888,"volume":1488,"transactions":9,"vwap":1405},"2026-02-06",52.32,53.19,52.17,5823700,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1189,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1189},"2026-02-05",52.26,52.61,51.833,-0.67,-1.27,10404500,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1412,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1412},"2026-02-04",53.42,53.43,52.27,-0.82,-1.53,11972900,{"date":1506,"open":512,"high":435,"low":1507,"close":1460,"change":1284,"percent_change":1495,"volume":1508,"transactions":9,"vwap":1460},"2026-02-03",53.080002,7156300,{"date":1510,"open":1511,"high":512,"low":1512,"close":345,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":345},"2026-02-02",53.69,53.675,0.37,0.69,3979900,{"date":1517,"open":1518,"high":1519,"low":1512,"close":415,"change":275,"percent_change":1520,"volume":1521,"transactions":9,"vwap":415},"2026-01-30",54.13,54.26,-0.92,5071400,{"date":1523,"open":1524,"high":1525,"low":1526,"close":490,"change":112,"percent_change":335,"volume":1527,"transactions":9,"vwap":490},"2026-01-29",54.48,54.54,53.56,6059300,{"date":1529,"open":436,"high":1095,"low":1530,"close":1531,"change":212,"percent_change":89,"volume":1532,"transactions":9,"vwap":1531},"2026-01-28",54.401,54.5,5003200,{"date":1534,"open":1535,"high":343,"low":465,"close":454,"change":1536,"percent_change":763,"volume":1537,"transactions":9,"vwap":454},"2026-01-27",54.3,0.31,3754900,{"date":1539,"open":474,"high":345,"low":333,"close":1540,"change":254,"percent_change":1513,"volume":1541,"transactions":9,"vwap":1540},"2026-01-26",54.07,4553300,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1150,"change":82,"percent_change":1221,"volume":1547,"transactions":9,"vwap":1150},"2026-01-23",53.66,54.040001,53.61,3883700,{"date":1549,"open":1152,"high":415,"low":1550,"close":1551,"change":81,"percent_change":1277,"volume":1552,"transactions":9,"vwap":1551},"2026-01-22",53.519,53.73,3433200,{"date":1554,"open":1555,"high":1512,"low":1556,"close":1557,"change":1072,"percent_change":1073,"volume":1558,"transactions":9,"vwap":1557},"2026-01-21",52.88,52.78,53.39,6336500,{"date":1560,"open":1561,"high":413,"low":1562,"close":1137,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1137},"2026-01-20",53.595,53.325,-0.96,-1.77,10623300,{"date":1567,"open":406,"high":442,"low":1568,"close":600,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":600},"2026-01-16",54.215,-0.03,-0.06,5111500,{"date":1573,"open":442,"high":397,"low":512,"close":303,"change":82,"percent_change":1221,"volume":1574,"transactions":9,"vwap":303},"2026-01-15",4016100,{"date":1576,"open":1577,"high":1578,"low":474,"close":923,"change":483,"percent_change":513,"volume":1579,"transactions":9,"vwap":923},"2026-01-14",54.395,54.465,6715600,{"date":1581,"open":724,"high":1582,"low":1583,"close":406,"change":387,"percent_change":388,"volume":1584,"transactions":9,"vwap":406},"2026-01-13",54.845,54.495,4456500,{"date":1586,"open":1587,"high":1588,"low":1589,"close":386,"change":466,"percent_change":467,"volume":1590,"transactions":9,"vwap":386},"2026-01-12",54.4,54.81,54.37,4917500,{"date":1592,"open":362,"high":724,"low":311,"close":1593,"change":859,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2026-01-09",54.64,0.72,3169900,{"date":1597,"open":1598,"high":1587,"low":1599,"close":923,"change":112,"percent_change":335,"volume":1600,"transactions":9,"vwap":923},"2026-01-08",54.375,54.055,3380000,{"date":1602,"open":1589,"high":849,"low":491,"close":374,"change":1394,"percent_change":466,"volume":1603,"transactions":9,"vwap":374},"2026-01-07",3986600,{"date":1605,"open":414,"high":374,"low":1606,"close":303,"change":1276,"percent_change":1607,"volume":1608,"transactions":9,"vwap":303},"2026-01-06",54.105,0.59,4001900,{"date":1610,"open":311,"high":923,"low":422,"close":1540,"change":1536,"percent_change":38,"volume":1611,"transactions":9,"vwap":1540},"2026-01-05",4463500,{"date":1613,"open":493,"high":1614,"low":1526,"close":322,"change":573,"percent_change":1372,"volume":1615,"transactions":9,"vwap":322},"2026-01-02",54.41,5139900,{"date":1617,"open":501,"high":473,"low":1618,"close":1108,"change":1619,"percent_change":66,"volume":1620,"transactions":9,"vwap":1108},"2025-12-31",53.825,-0.39,3021500,{"date":1622,"open":473,"high":343,"low":1623,"close":923,"change":753,"percent_change":754,"volume":1624,"transactions":9,"vwap":923},"2025-12-30",54.225,2497000,{"date":1626,"open":300,"high":1627,"low":1628,"close":600,"change":754,"percent_change":244,"volume":1629,"transactions":9,"vwap":600},"2025-12-29",54.469,54.179,3416300,{"date":1631,"open":1632,"high":1633,"low":1531,"close":352,"change":265,"percent_change":266,"volume":1634,"transactions":9,"vwap":352},"2025-12-26",54.595,54.665,4094600,{"date":1636,"open":374,"high":795,"low":1589,"close":1637,"change":275,"percent_change":1040,"volume":1638,"transactions":9,"vwap":1637},"2025-12-24",54.55,2386800,{"date":1640,"open":397,"high":1084,"low":1641,"close":1642,"change":981,"percent_change":137,"volume":1643,"transactions":9,"vwap":1642},"2025-12-23",54.715,55.049999,4913000,{"date":1645,"open":599,"high":599,"low":849,"close":1646,"change":981,"percent_change":137,"volume":1647,"transactions":9,"vwap":1646},"2025-12-22",54.8,5311100,{"date":1649,"open":1650,"high":375,"low":414,"close":1637,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1637},"2025-12-19",54.165,0.65,1.21,3535900,{"date":1655,"open":413,"high":345,"low":1102,"close":474,"change":1594,"percent_change":1656,"volume":1657,"transactions":9,"vwap":474},"2025-12-18",1.35,3205200,{"date":1659,"open":345,"high":706,"low":1660,"close":1661,"change":1520,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2025-12-17",53.175,53.18,-1.7,4404600,{"date":1665,"open":333,"high":1666,"low":1667,"close":931,"change":398,"percent_change":494,"volume":1668,"transactions":9,"vwap":931},"2025-12-16",54.23,53.694,3297400,{"date":1670,"open":1525,"high":1671,"low":1150,"close":422,"change":1372,"percent_change":960,"volume":1672,"transactions":9,"vwap":422},"2025-12-15",55.74,7962100,{"date":1674,"open":373,"high":384,"low":1675,"close":1676,"change":821,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-12-12",53.98,54.19,-1.51,5741800,{"date":1680,"open":571,"high":1681,"low":343,"close":1682,"change":1153,"percent_change":681,"volume":1683,"transactions":9,"vwap":1682},"2025-12-11",55.035,55.02,4448000,{"date":1685,"open":1588,"high":1686,"low":1687,"close":1688,"change":254,"percent_change":255,"volume":1689,"transactions":9,"vwap":1688},"2025-12-10",55.216,54.63,55.099998,3782600,{"date":1691,"open":1692,"high":1693,"low":849,"close":571,"change":233,"percent_change":234,"volume":1694,"transactions":9,"vwap":571},"2025-12-09",54.755,54.96,2899100,{"date":1696,"open":1697,"high":1698,"low":1699,"close":292,"change":388,"percent_change":1132,"volume":1700,"transactions":9,"vwap":292},"2025-12-08",55.014999,55.13,54.66,3419600,{"date":1702,"open":1703,"high":1704,"low":394,"close":1705,"change":254,"percent_change":1513,"volume":1706,"transactions":9,"vwap":1705},"2025-12-05",54.82,55.12,54.92,3194100,{"date":1708,"open":292,"high":292,"low":598,"close":724,"change":1073,"percent_change":535,"volume":1709,"transactions":9,"vwap":724},"2025-12-04",2759300,{"date":1711,"open":343,"high":1712,"low":1713,"close":929,"change":234,"percent_change":107,"volume":1714,"transactions":9,"vwap":929},"2025-12-03",54.79,54.348,3336200,{"date":1716,"open":343,"high":724,"low":617,"close":459,"change":81,"percent_change":1717,"volume":1718,"transactions":9,"vwap":459},"2025-12-02",0.63,3480100,{"date":1720,"open":1721,"high":1722,"low":627,"close":300,"change":681,"percent_change":274,"volume":1723,"transactions":9,"vwap":300},"2025-12-01",54.049999,54.438,3264200,{"date":1725,"open":416,"high":374,"low":931,"close":374,"change":23,"percent_change":1097,"volume":1726,"transactions":9,"vwap":374},"2025-11-28",3160300,{"date":1728,"open":1108,"high":1729,"low":1469,"close":1730,"change":112,"percent_change":335,"volume":1731,"transactions":9,"vwap":1730},"2025-11-26",54.158,54.0099983,3268600,{"date":1733,"open":1734,"high":1735,"low":1736,"close":465,"change":1276,"percent_change":1607,"volume":1737,"transactions":9,"vwap":465},"2025-11-25",53.725,54.286,53.195,6404200,{"date":1739,"open":1740,"high":462,"low":1740,"close":1108,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1108},"2025-11-24",52.995,1.31,2.49,4090800,{"date":1745,"open":1746,"high":1747,"low":1393,"close":1444,"change":23,"percent_change":1066,"volume":1748,"transactions":9,"vwap":1444},"2025-11-21",52.3,53.13,6506400,{"date":1750,"open":1614,"high":375,"low":1751,"close":1378,"change":525,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1378},"2025-11-20",52.075001,-2.29,9421700,{"date":1755,"open":1756,"high":1757,"low":1479,"close":678,"change":1536,"percent_change":38,"volume":1758,"transactions":9,"vwap":678},"2025-11-19",53.12,53.884,4610800,{"date":1760,"open":1761,"high":1762,"low":1492,"close":1405,"change":940,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1405},"2025-11-18",53.28,53.53,-1.1,5442700,{"date":1766,"open":474,"high":454,"low":1767,"close":1129,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1129},"2025-11-17",53.347,-0.43,-0.8,4080900,{"date":1772,"open":1761,"high":1773,"low":1507,"close":1540,"change":466,"percent_change":467,"volume":1774,"transactions":9,"vwap":1540},"2025-11-14",54.43,4307800,{"date":1776,"open":394,"high":1646,"low":333,"close":1730,"change":1777,"percent_change":700,"volume":1778,"transactions":9,"vwap":1730},"2025-11-13",-1.01,4399700,{"date":1780,"open":231,"high":231,"low":1781,"close":1682,"change":387,"percent_change":388,"volume":1782,"transactions":9,"vwap":1682},"2025-11-12",54.765,3327700,{"date":1784,"open":742,"high":1785,"low":394,"close":523,"change":753,"percent_change":754,"volume":1786,"transactions":9,"vwap":523},"2025-11-11",55.157,3224100,{"date":1788,"open":793,"high":1789,"low":386,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-11-10",55.25,55.18,1.08,2,3566100,{"date":1795,"open":413,"high":416,"low":1486,"close":931,"change":1401,"percent_change":1796,"volume":1797,"transactions":9,"vwap":931},"2025-11-07",-0.26,6789900,{"date":1799,"open":1682,"high":1800,"low":1518,"close":493,"change":366,"percent_change":871,"volume":1801,"transactions":9,"vwap":493},"2025-11-06",55.025002,5207800,{"date":1803,"open":373,"high":562,"low":1699,"close":583,"change":81,"percent_change":193,"volume":1804,"transactions":9,"vwap":583},"2025-11-05",3388200,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1646,"change":366,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1646},"2025-11-04",55.075001,55.358,54.745,-1.62,5484700,{"date":1813,"open":552,"high":543,"low":559,"close":251,"change":399,"percent_change":1276,"volume":1814,"transactions":9,"vwap":251},"2025-11-03",3679000,{"date":1816,"open":553,"high":553,"low":820,"close":559,"change":399,"percent_change":563,"volume":1817,"transactions":9,"vwap":559},"2025-10-31",4171200,{"date":1819,"open":1820,"high":1078,"low":1821,"close":796,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":796},"2025-10-30",55.66,55.335,-0.44,-0.79,5741400,{"date":1826,"open":1071,"high":272,"low":894,"close":553,"change":467,"percent_change":254,"volume":1827,"transactions":9,"vwap":553},"2025-10-29",4885000,{"date":1829,"open":240,"high":534,"low":1830,"close":211,"change":1831,"percent_change":973,"volume":1832,"transactions":9,"vwap":211},"2025-10-28",55.5,0.21,3008700,{"date":1834,"open":1835,"high":1836,"low":1789,"close":232,"change":1837,"percent_change":1326,"volume":1838,"transactions":9,"vwap":232},"2025-10-27",55.29,55.471,0.61,4920700,{"date":1840,"open":1646,"high":950,"low":929,"close":290,"change":1157,"percent_change":1079,"volume":1841,"transactions":9,"vwap":290},"2025-10-24",4546400,{"date":1843,"open":416,"high":1531,"low":1844,"close":343,"change":973,"percent_change":918,"volume":1845,"transactions":9,"vwap":343},"2025-10-23",54.023998,3558800,{"date":1847,"open":374,"high":433,"low":1848,"close":1540,"change":1408,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1540},"2025-10-22",53.63,-1.85,6169600,{"date":1852,"open":1084,"high":1790,"low":864,"close":1853,"change":266,"percent_change":152,"volume":1854,"transactions":9,"vwap":1853},"2025-10-21",55.09,5207600,{"date":1856,"open":1857,"high":1858,"low":724,"close":523,"change":1607,"percent_change":1791,"volume":1859,"transactions":9,"vwap":523},"2025-10-20",54.735,55.15,4333000,{"date":1861,"open":481,"high":1862,"low":1106,"close":1524,"change":255,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1524},"2025-10-17",54.566,0.67,4516200,{"date":1866,"open":372,"high":455,"low":1152,"close":416,"change":602,"percent_change":483,"volume":1867,"transactions":9,"vwap":416},"2025-10-16",5768300,{"date":1869,"open":1531,"high":1870,"low":334,"close":512,"change":798,"percent_change":1236,"volume":1871,"transactions":9,"vwap":512},"2025-10-15",54.678,4427200,{"date":1873,"open":1874,"high":1587,"low":1875,"close":1540,"change":1133,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1540},"2025-10-14",53.92,53.45,-0.55,6592400,{"date":1879,"open":1676,"high":1880,"low":425,"close":1589,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1589},"2025-10-13",54.428,0.97,1.82,5173300,{"date":1885,"open":725,"high":1688,"low":678,"close":1137,"change":1503,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1137},"2025-10-10",-2.79,10802400,{"date":1889,"open":1890,"high":1890,"low":353,"close":950,"change":387,"percent_change":388,"volume":1891,"transactions":9,"vwap":950},"2025-10-09",55.0099983,4049600,{"date":1893,"open":375,"high":742,"low":375,"close":599,"change":45,"percent_change":1086,"volume":1894,"transactions":9,"vwap":599},"2025-10-08",3677900,{"date":1896,"open":1588,"high":383,"low":1577,"close":1531,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1531},"2025-10-07",-0.21,-0.38,4759000,{"date":1901,"open":455,"high":1646,"low":436,"close":353,"change":1536,"percent_change":763,"volume":1902,"transactions":9,"vwap":353},"2025-10-06",4999900,{"date":1904,"open":1593,"high":1699,"low":1519,"close":1587,"change":681,"percent_change":1057,"volume":1905,"transactions":9,"vwap":1587},"2025-10-03",4825000,{"date":1907,"open":1593,"high":1593,"low":1908,"close":1637,"change":223,"percent_change":283,"volume":1909,"transactions":9,"vwap":1637},"2025-10-02",54.354,4640900,{"date":1911,"open":1675,"high":374,"low":1874,"close":303,"change":494,"percent_change":192,"volume":1912,"transactions":9,"vwap":303},"2025-10-01",3240600,{"date":1914,"open":931,"high":345,"low":1675,"close":345,"change":398,"percent_change":399,"volume":1915,"transactions":9,"vwap":345},"2025-09-30",3418700,{"date":1917,"open":931,"high":1666,"low":1918,"close":931,"change":399,"percent_change":563,"volume":1919,"transactions":9,"vwap":931},"2025-09-29",54.025002,3586400,{"date":1921,"open":333,"high":413,"low":1129,"close":1874,"change":399,"percent_change":563,"volume":1922,"transactions":9,"vwap":1874},"2025-09-26",3726300,{"date":1924,"open":1113,"high":333,"low":1925,"close":344,"change":1401,"percent_change":1796,"volume":1926,"transactions":9,"vwap":344},"2025-09-25",53.46,2897500,{"date":1928,"open":1545,"high":1101,"low":1929,"close":1930,"change":66,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-09-24",53.71,53.88,-1.32,3003600,{"date":1934,"open":292,"high":292,"low":1935,"close":436,"change":754,"percent_change":346,"volume":1936,"transactions":9,"vwap":436},"2025-09-23",54.535,4481600,{"date":1938,"open":434,"high":1703,"low":1939,"close":1646,"change":399,"percent_change":563,"volume":1940,"transactions":9,"vwap":1646},"2025-09-22",54.585,4870700,{"date":1942,"open":352,"high":1593,"low":1943,"close":434,"change":494,"percent_change":192,"volume":1944,"transactions":9,"vwap":434},"2025-09-19",54.446,3329700,{"date":1946,"open":374,"high":1525,"low":1947,"close":1773,"change":1109,"percent_change":159,"volume":1948,"transactions":9,"vwap":1773},"2025-09-18",54.285,4327900,{"date":1950,"open":465,"high":332,"low":1951,"close":1518,"change":1073,"percent_change":535,"volume":1952,"transactions":9,"vwap":1518},"2025-09-17",53.774,4626500,{"date":1954,"open":1666,"high":493,"low":1606,"close":414,"change":1569,"percent_change":1570,"volume":1955,"transactions":9,"vwap":414},"2025-09-16",2718300,{"date":1957,"open":1730,"high":465,"low":1958,"close":465,"change":798,"percent_change":1236,"volume":1959,"transactions":9,"vwap":465},"2025-09-15",54.0050011,3062800,{"date":1961,"open":1962,"high":1963,"low":1964,"close":730,"change":223,"percent_change":1109,"volume":1965,"transactions":9,"vwap":730},"2025-09-12",53.815,53.979,53.762,2891800,{"date":1967,"open":1102,"high":1968,"low":1969,"close":1970,"change":22,"percent_change":1170,"volume":1971,"transactions":9,"vwap":1970},"2025-09-11",53.79,53.58,53.75,2473500,{"date":1973,"open":1929,"high":1551,"low":1974,"close":1975,"change":265,"percent_change":266,"volume":1976,"transactions":9,"vwap":1975},"2025-09-10",53.38,53.52,3864000,{"date":1978,"open":1979,"high":1980,"low":324,"close":1460,"change":234,"percent_change":107,"volume":1981,"transactions":9,"vwap":1460},"2025-09-09",53.48,53.54,2824900,{"date":1983,"open":1984,"high":321,"low":1985,"close":1974,"change":254,"percent_change":973,"volume":1986,"transactions":9,"vwap":1974},"2025-09-08",53.37,53.315,3245300,{"date":1988,"open":1979,"high":1979,"low":1989,"close":1661,"change":466,"percent_change":467,"volume":1990,"transactions":9,"vwap":1661},"2025-09-05",52.842,3890900,{"date":1992,"open":1993,"high":1413,"low":649,"close":1756,"change":973,"percent_change":1594,"volume":1994,"transactions":9,"vwap":1756},"2025-09-04",52.82,2847000,{"date":1996,"open":649,"high":1997,"low":1998,"close":1999,"change":1276,"percent_change":1837,"volume":2000,"transactions":9,"vwap":1999},"2025-09-03",52.84,52.505,52.74,2790400,{"date":2002,"open":1751,"high":2003,"low":1192,"close":2004,"change":335,"percent_change":940,"volume":2005,"transactions":9,"vwap":2004},"2025-09-02",52.435,52.42,3863300,{"date":2007,"open":1507,"high":2008,"low":1492,"close":690,"change":2009,"percent_change":1388,"volume":2010,"transactions":9,"vwap":690},"2025-08-29",53.09,-0.46,2792200,{"date":2012,"open":2013,"high":2014,"low":2015,"close":1486,"change":475,"percent_change":102,"volume":2016,"transactions":9,"vwap":1486},"2025-08-28",52.98,53.235,52.876,2419700,{"date":2018,"open":1370,"high":2019,"low":1480,"close":628,"change":2020,"percent_change":222,"volume":2021,"transactions":9,"vwap":628},"2025-08-27",52.97,0.05,2068300,{"date":2023,"open":1412,"high":2024,"low":680,"close":2025,"change":2026,"percent_change":1276,"volume":2027,"transactions":9,"vwap":2025},"2025-08-26",52.868,52.86,0.17,1955600,{"date":2029,"open":1480,"high":1178,"low":1392,"close":1412,"change":388,"percent_change":112,"volume":2030,"transactions":9,"vwap":1412},"2025-08-25",2250200,{"date":2032,"open":2033,"high":2034,"low":1190,"close":1556,"change":640,"percent_change":1741,"volume":2035,"transactions":9,"vwap":1556},"2025-08-22",52.215,52.921,2962600,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":1897,"percent_change":483,"volume":2042,"transactions":9,"vwap":2041},"2025-08-21",52.2,52.35,51.915,52.099998,2072100,{"date":2044,"open":2045,"high":1177,"low":2046,"close":1319,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1319},"2025-08-20",52.51,51.73,-0.87,-1.64,4646600,{"date":2051,"open":1511,"high":1114,"low":1415,"close":1661,"change":1876,"percent_change":1408,"volume":2052,"transactions":9,"vwap":1661},"2025-08-19",5619000,{"date":2054,"open":1113,"high":322,"low":2055,"close":1551,"change":266,"percent_change":152,"volume":2056,"transactions":9,"vwap":1551},"2025-08-18",53.585,3677400,{"date":2058,"open":1874,"high":1874,"low":1468,"close":1929,"change":1132,"percent_change":1133,"volume":2059,"transactions":9,"vwap":1929},"2025-08-15",3176000,{"date":2061,"open":322,"high":1675,"low":2062,"close":1150,"change":1073,"percent_change":535,"volume":2063,"transactions":9,"vwap":1150},"2025-08-14",53.726,2213300,{"date":2065,"open":1545,"high":1101,"low":1968,"close":334,"change":2020,"percent_change":222,"volume":2066,"transactions":9,"vwap":334},"2025-08-13",3427200,{"date":2068,"open":1975,"high":2069,"low":636,"close":333,"change":284,"percent_change":407,"volume":2070,"transactions":9,"vwap":333},"2025-08-12",53.85,3630900,{"date":2072,"open":1128,"high":1151,"low":2073,"close":2074,"change":601,"percent_change":602,"volume":2075,"transactions":9,"vwap":2074},"2025-08-11",53.255,53.32,3549200,{"date":2077,"open":2078,"high":1875,"low":2079,"close":1481,"change":996,"percent_change":1066,"volume":2080,"transactions":9,"vwap":1481},"2025-08-08",53.15,53.115,3220800,{"date":2082,"open":2083,"high":2084,"low":690,"close":2085,"change":212,"percent_change":22,"volume":2086,"transactions":9,"vwap":2085},"2025-08-07",53.2,53.31,53.02,2512000,{"date":2088,"open":2004,"high":2089,"low":1455,"close":1178,"change":763,"percent_change":1179,"volume":2090,"transactions":9,"vwap":1178},"2025-08-06",52.93,2960000,{"date":2092,"open":2093,"high":1377,"low":2094,"close":1185,"change":504,"percent_change":1876,"volume":2095,"transactions":9,"vwap":1185},"2025-08-05",52.72,52.285,2988600,{"date":2097,"open":1487,"high":2098,"low":1487,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-08-04",52.64,52.62,0.84,1.62,2984900,{"date":2104,"open":1376,"high":1376,"low":2105,"close":2106,"change":1388,"percent_change":871,"volume":2107,"transactions":9,"vwap":2106},"2025-08-01",51.58,51.78,4285600,{"date":2109,"open":2110,"high":1163,"low":2111,"close":2098,"change":754,"percent_change":1898,"volume":2112,"transactions":9,"vwap":2098},"2025-07-31",53.22,52.551,2392600,{"date":2114,"open":1456,"high":2115,"low":1379,"close":1997,"change":466,"percent_change":467,"volume":2116,"transactions":9,"vwap":1997},"2025-07-30",52.975,2431500,{"date":2118,"open":2013,"high":2119,"low":1999,"close":1556,"change":387,"percent_change":388,"volume":2120,"transactions":9,"vwap":1556},"2025-07-29",53.060001,2134200,{"date":2122,"open":1377,"high":2025,"low":2123,"close":2124,"change":82,"percent_change":798,"volume":2125,"transactions":9,"vwap":2124},"2025-07-28",52.735,52.83,2712700,{"date":2127,"open":1357,"high":1999,"low":2128,"close":1412,"change":234,"percent_change":981,"volume":2129,"transactions":9,"vwap":1412},"2025-07-25",52.54,2438100,{"date":2131,"open":680,"high":1379,"low":2132,"close":1357,"change":222,"percent_change":2026,"volume":2133,"transactions":9,"vwap":1357},"2025-07-24",52.459,2071400,{"date":2135,"open":669,"high":1433,"low":1487,"close":1317,"change":1822,"percent_change":821,"volume":2136,"transactions":9,"vwap":1317},"2025-07-23",3007500,{"date":2138,"open":2008,"high":1415,"low":2139,"close":628,"change":112,"percent_change":2140,"volume":2141,"transactions":9,"vwap":628},"2025-07-22",52.691,-0.32,4493600,{"date":2143,"open":2144,"high":687,"low":2144,"close":1507,"change":254,"percent_change":973,"volume":2145,"transactions":9,"vwap":1507},"2025-07-21",52.94,4041700,{"date":2147,"open":2148,"high":2149,"low":2150,"close":1555,"change":1569,"percent_change":1570,"volume":2151,"transactions":9,"vwap":1555},"2025-07-18",53,53.0099983,52.77,2714900,{"date":2153,"open":1492,"high":2089,"low":1444,"close":628,"change":192,"percent_change":1863,"volume":2154,"transactions":9,"vwap":628},"2025-07-17",2005300,{"date":2156,"open":1317,"high":2157,"low":2158,"close":1357,"change":233,"percent_change":234,"volume":2159,"transactions":9,"vwap":1357},"2025-07-16",52.6,52.095001,2713500,{"date":2161,"open":690,"high":2162,"low":1433,"close":1398,"change":152,"percent_change":1193,"volume":2163,"transactions":9,"vwap":1398},"2025-07-15",52.745,1848200,{"date":2165,"open":1485,"high":1347,"low":2041,"close":2166,"change":82,"percent_change":798,"volume":2167,"transactions":9,"vwap":2166},"2025-07-14",52.45,2113900,{"date":2169,"open":1338,"high":2170,"low":2171,"close":1319,"change":536,"percent_change":376,"volume":2172,"transactions":9,"vwap":1319},"2025-07-11",52.4,52.125,1539900,{"date":2174,"open":1433,"high":2175,"low":2176,"close":1463,"change":535,"percent_change":1153,"volume":2177,"transactions":9,"vwap":1463},"2025-07-10",52.488,52.175,2000700,{"date":2179,"open":1746,"high":1398,"low":1318,"close":2004,"change":1109,"percent_change":38,"volume":2180,"transactions":9,"vwap":2004},"2025-07-09",2128000,{"date":2182,"open":2183,"high":2184,"low":1386,"close":668,"change":1193,"percent_change":797,"volume":2185,"transactions":9,"vwap":668},"2025-07-08",52.16,52.225,1975400,{"date":2187,"open":1487,"high":1376,"low":2188,"close":1325,"change":274,"percent_change":1407,"volume":2189,"transactions":9,"vwap":1325},"2025-07-07",51.844,2799200,{"date":2191,"open":1190,"high":1463,"low":1190,"close":1485,"change":973,"percent_change":1079,"volume":2192,"transactions":9,"vwap":1485},"2025-07-03",1847600,{"date":2194,"open":2195,"high":2196,"low":2197,"close":1192,"change":283,"percent_change":2198,"volume":2199,"transactions":9,"vwap":1192},"2025-07-02",51.62,51.95,51.582,0.56,1838900,{"date":2201,"open":2202,"high":2203,"low":1199,"close":2204,"change":346,"percent_change":1284,"volume":2205,"transactions":9,"vwap":2204},"2025-07-01",51.845,51.91,51.65,2019000,{"date":2207,"open":1189,"high":1439,"low":1204,"close":1386,"change":494,"percent_change":1513,"volume":2208,"transactions":9,"vwap":1386},"2025-06-30",1823600,{"date":2210,"open":2106,"high":1183,"low":2211,"close":1365,"change":467,"percent_change":1831,"volume":2212,"transactions":9,"vwap":1365},"2025-06-27",51.63,2457500,{"date":2214,"open":1206,"high":1340,"low":2215,"close":1364,"change":1221,"percent_change":96,"volume":2216,"transactions":9,"vwap":1364},"2025-06-26",51.49,2108000,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":1407,"percent_change":932,"volume":2223,"transactions":9,"vwap":2222},"2025-06-25",51.54,51.56,51.35,51.45,2026300,{"date":2225,"open":2226,"high":2227,"low":1203,"close":2228,"change":1236,"percent_change":1881,"volume":2229,"transactions":9,"vwap":2228},"2025-06-24",51.86,52.049999,51.99,3397800,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2215,"change":1170,"percent_change":2100,"volume":2235,"transactions":9,"vwap":2215},"2025-06-23",51.14,51.51,50.9,2880000,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":1401,"percent_change":1057,"volume":2242,"transactions":9,"vwap":2241},"2025-06-20",51.405,51.52,50.92,51.060001,2946600,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2020,"percent_change":398,"volume":2249,"transactions":9,"vwap":2248},"2025-06-18",51.22,51.41,51.07,51.2,1664400,{"date":2251,"open":2252,"high":1199,"low":2241,"close":2253,"change":960,"percent_change":524,"volume":2254,"transactions":9,"vwap":2253},"2025-06-17",51.34,51.15,2715600,{"date":2256,"open":2257,"high":2258,"low":2257,"close":2259,"change":304,"percent_change":142,"volume":2260,"transactions":9,"vwap":2259},"2025-06-16",51.28,51.57,51.5,1820800,{"date":2262,"open":1310,"high":2263,"low":2264,"close":659,"change":2009,"percent_change":708,"volume":2265,"transactions":9,"vwap":659},"2025-06-13",51.31,50.885,2014600,{"date":2267,"open":2257,"high":2268,"low":2269,"close":2270,"change":222,"percent_change":399,"volume":2271,"transactions":9,"vwap":2270},"2025-06-12",51.48,51.245,51.42,1284600,{"date":2273,"open":2258,"high":2274,"low":2275,"close":2276,"change":601,"percent_change":446,"volume":2277,"transactions":9,"vwap":2276},"2025-06-11",51.68,51.18,51.33,2237800,{"date":2279,"open":2280,"high":2268,"low":2281,"close":2222,"change":22,"percent_change":59,"volume":2282,"transactions":9,"vwap":2222},"2025-06-10",51.255,51.099998,1933400,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2245,"change":398,"percent_change":254,"volume":2288,"transactions":9,"vwap":2245},"2025-06-09",51.16,51.3,51.09,2443200,{"date":2290,"open":2232,"high":2291,"low":2292,"close":2293,"change":859,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-06-06",51.24,51.0050011,51.12,0.77,1375800,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":504,"percent_change":336,"volume":2302,"transactions":9,"vwap":2301},"2025-06-05",51.115,51.29,50.59,50.73,2151700,{"date":2304,"open":2305,"high":2247,"low":2306,"close":2307,"change":467,"percent_change":89,"volume":2308,"transactions":9,"vwap":2307},"2025-06-04",50.98,50.82,51.02,1967400,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":1276,"percent_change":1717,"volume":2315,"transactions":9,"vwap":2314},"2025-06-03",50.69,50.99,50.579,50.91,1370400,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2300,"change":22,"percent_change":137,"volume":2321,"transactions":9,"vwap":2300},"2025-06-02",50.21,50.61,50.068001,1202600,{"date":2323,"open":2324,"high":1274,"low":2325,"close":2324,"change":1002,"percent_change":1002,"volume":2326,"transactions":9,"vwap":2324},"2025-05-30",50.36,49.89,1106600,{"date":2328,"open":2329,"high":2329,"low":2330,"close":2324,"change":1193,"percent_change":223,"volume":2331,"transactions":9,"vwap":2324},"2025-05-29",50.67,50.18,1266200,{"date":2333,"open":2334,"high":1212,"low":2335,"close":2336,"change":753,"percent_change":602,"volume":2337,"transactions":9,"vwap":2336},"2025-05-28",50.46,50.22,50.28,1076300,{"date":2339,"open":1232,"high":2340,"low":2341,"close":2342,"change":2294,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2342},"2025-05-27",50.42,49.99,50.39,1.55,1574400,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":504,"percent_change":1427,"volume":2351,"transactions":9,"vwap":2350},"2025-05-23",49.39,49.79,49.36,49.62,1321300,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2354,"change":466,"percent_change":212,"volume":2357,"transactions":9,"vwap":2354},"2025-05-22",49.91,50.13,49.78,1187300,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":831,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2363},"2025-05-21",50.060001,50.433,49.72,49.85,-2.08,1206400,{"date":2367,"open":2368,"high":659,"low":2369,"close":2314,"change":388,"percent_change":574,"volume":2370,"transactions":9,"vwap":2314},"2025-05-20",50.889,50.71,1437100,{"date":2372,"open":2300,"high":1310,"low":2373,"close":660,"change":266,"percent_change":152,"volume":2374,"transactions":9,"vwap":660},"2025-05-19",50.56,1693500,{"date":2376,"open":2377,"high":2378,"low":2301,"close":2305,"change":82,"percent_change":475,"volume":2379,"transactions":9,"vwap":2305},"2025-05-16",50.95,50.989,971700,{"date":2381,"open":2382,"high":2312,"low":1275,"close":2383,"change":233,"percent_change":82,"volume":2384,"transactions":9,"vwap":2383},"2025-05-15",50.68,50.84,1079700,{"date":2386,"open":2387,"high":2306,"low":2319,"close":1295,"change":797,"percent_change":1109,"volume":2388,"transactions":9,"vwap":1295},"2025-05-14",50.7,1344600,{"date":2390,"open":2391,"high":1272,"low":2392,"close":2393,"change":52,"percent_change":407,"volume":2394,"transactions":9,"vwap":2393},"2025-05-13",50.24,50.2,50.62,1459700,{"date":2396,"open":2397,"high":2398,"low":1296,"close":2355,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2355},"2025-05-12",50.14,50.189,1.41,2.89,1221700,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":265,"percent_change":266,"volume":2408,"transactions":9,"vwap":2407},"2025-05-09",48.89,48.965,48.575,48.72,1007200,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":255,"percent_change":88,"volume":2415,"transactions":9,"vwap":2414},"2025-05-08",48.73,49.035,48.41,48.71,842700,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":2026,"percent_change":192,"volume":2422,"transactions":9,"vwap":2421},"2025-05-07",48.23,48.52,47.821,48.35,842200,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-05-06",48.0099983,48.468,47.94,48.18,-0.34,-0.7,774100,{"date":2433,"open":2434,"high":2435,"low":2434,"close":2419,"change":754,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2419},"2025-05-05",48.37,48.74,-0.41,592300,{"date":2439,"open":2440,"high":1249,"low":2441,"close":2407,"change":1837,"percent_change":944,"volume":2442,"transactions":9,"vwap":2407},"2025-05-02",48.54,48.405,665300,{"date":2444,"open":2445,"high":2440,"low":2446,"close":2447,"change":137,"percent_change":1881,"volume":2448,"transactions":9,"vwap":2447},"2025-05-01",48.25,48.056,48.11,602800,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":266,"percent_change":152,"volume":2455,"transactions":9,"vwap":2454},"2025-04-30",46.93,47.8,46.531,47.65,559000,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":22,"percent_change":52,"volume":2462,"transactions":9,"vwap":2461},"2025-04-29",47.19,47.73,47.149,47.63,429500,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":2020,"percent_change":467,"volume":2469,"transactions":9,"vwap":2468},"2025-04-28",47.42,47.56,46.831,47.4,519300,{"date":2471,"open":2472,"high":2468,"low":2473,"close":2474,"change":137,"percent_change":407,"volume":2475,"transactions":9,"vwap":2474},"2025-04-25",46.9,46.722,47.35,650200,{"date":182,"open":2477,"high":2478,"low":178,"close":2479,"change":1881,"percent_change":294,"volume":2480,"transactions":9,"vwap":2479},45.92,46.91,46.89,568200]