[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TQQQ":3,"homepage-market-summary":30,"stock-historical-TQQQ":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TQQQ","2026-10-07",{"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},"ProShares  UltraPro QQQ","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.7463,0.624048,"Quarterly",{"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},83.62,82.315,83.745,81.6,84.25,-0.63,-0.75,37459631.741031,88.089996,37.32,85692937.11334646,91.2,4189,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},25.16,99937542,36477202815.44996,210.51,"2025-04-25",[183,186,196,207,218,229,240,250,261,272,283,294,304,315,326,337,348,359,370,380,391,402,412,422,432,443,454,464,474,485,496,506,516,527,538,549,560,571,581,592,602,612,623,634,644,654,665,676,687,698,709,720,731,742,753,763,774,785,796,807,815,826,835,842,851,860,868,877,884,892,900,908,916,925,932,940,947,956,965,974,983,991,1000,1008,1017,1026,1035,1044,1051,1059,1068,1077,1086,1093,1102,1111,1119,1128,1137,1145,1154,1163,1168,1176,1183,1191,1198,1207,1216,1222,1231,1240,1249,1256,1264,1272,1281,1290,1299,1307,1316,1325,1333,1342,1351,1360,1369,1378,1387,1396,1404,1412,1421,1429,1438,1445,1452,1461,1469,1478,1486,1495,1503,1512,1520,1529,1537,1545,1554,1561,1570,1578,1586,1593,1601,1610,1618,1625,1632,1641,1646,1654,1660,1665,1673,1680,1688,1695,1703,1710,1719,1728,1736,1743,1751,1760,1769,1777,1784,1792,1800,1808,1816,1821,1829,1837,1844,1851,1860,1869,1877,1885,1893,1900,1906,1914,1922,1930,1936,1943,1951,1959,1966,1975,1982,1989,1996,2002,2008,2016,2023,2030,2039,2045,2052,2059,2066,2075,2082,2089,2098,2107,2115,2124,2130,2138,2146,2154,2163,2172,2180,2189,2196,2203,2211,2219,2227,2235,2244,2252,2261,2269,2277,2286,2294,2301,2309,2318,2327,2335,2343,2350,2359,2366,2373,2380,2387,2394,2401,2408,2413,2420,2429,2436,2444,2453,2462,2471,2478,2486,2493,2500,2507,2515,2524,2531,2540,2546,2555,2563,2570,2577,2585,2594,2601,2609,2617,2625,2633,2640,2646,2654,2662,2670,2677,2685,2694,2702,2711,2719,2724,2732,2738,2746,2753,2760,2769,2776,2784,2792,2799,2807,2816,2823,2830,2838,2846,2853,2861,2869,2877,2883,2891,2900,2907,2916,2925,2933,2941,2950,2958,2967,2975,2982,2991,2999,3007,3016,3025,3033,3040,3048,3056,3065,3073,3082,3090,3098,3106,3115,3122,3128,3136,3145,3154,3162,3171,3178,3186,3195,3203,3212,3219,3227,3234],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},253221,82.7878,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-06",84.54,85.32,84.09,1.13,1.36,36973877.0646,258721,84.6251,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-05",80.949,83.38,80.85,83.12,2.11,2.6,36928684.061519,267539,82.1981,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-02",81.585,82.61,80.37,81.01,2.28,2.9,60886526.066703,400487,81.2526,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-01",78.88,79.53,76.87,78.73,0.7,0.9,66281231.520195,436953,78.3382,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-30",78.13,79.675,77.94,78.03,0.57,0.74,47391325.672036,311847,78.7508,{"date":241,"open":231,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-29",78.255,76.62,77.46,0.42,0.55,47046655.264854,280362,77.4239,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-28",78.29,78.595,75.465,77.04,-2.56,-3.22,57997681.507646,368157,77.1894,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-25",79.09,80.06,78.0601,79.6,1.02,1.3,57902345.303586,326116,79.3683,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-24",76.75,79.1,76.55,78.58,-0.08,-0.1,58181694.669543,368196,77.5906,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-23",80.53,80.57,77.69,78.66,-2.17,-2.68,52118656.497208,322124,78.7724,{"date":295,"open":296,"high":297,"low":296,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-22",78.77,81.12,80.83,1.92,2.43,45285018.874,303182,80.0719,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-21",74.831,79.4899,74.83,78.91,6.27,8.63,54999587.677709,376200,77.3096,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-18",71.915,72.7777,70.8094,72.64,1.26,1.77,41007908.8342,234963,71.8126,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-17",71.125,71.72,70.37,71.38,3.45,5.08,41937871.253561,243566,71.0209,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-16",68.845,69.97,66.545,67.93,0.03,0.04,61725772.933109,345446,68.586,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-15",69.129,69.33,67.61,67.9,-1.37,-1.98,38753575.936582,240059,68.3077,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-14",67.529,70.39,67.34,69.27,-1.71,-2.41,49910316.917539,340475,68.6618,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":322,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-11",71.189,71.76,70.6112,70.98,2.56,49070107.543173,259340,71.1243,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-10",68.895,70.23,68.68,69.21,-2.34,-3.27,55675876.416518,322266,69.5498,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-09",71.545,72.545,70.84,71.55,-0.61,-0.85,38220524.447584,225929,71.5903,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":46,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-08",72.95,73.2116,71.32,72.16,-0.29,48308954.714331,301005,72.2962,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":73,"volume":419,"transactions":420,"vwap":421},"2026-09-04",72.49,73.24,71.65,72.37,0.34,47352240.401724,246284,72.3063,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":300,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-03",70.059,72.42,69.705,72.03,3.49,46695143.613098,270194,70.9981,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-09-02",68.969,69.7599,68.3899,69.6,0.45,0.65,38887353.932264,234258,69.16,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-09-01",69.07,70.545,68.25,69.15,-2.77,-3.85,57328943.294728,343783,69.3747,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":72,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-31",71.439,72.15,70.8227,71.92,0.1,42308147.539558,222954,71.3902,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":355,"volume":471,"transactions":472,"vwap":473},"2026-08-28",72.85,74.18,71.43,71.85,-1.45,58067977.531315,312158,72.5459,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-27",72.085,73.38,71.375,73.3,2.83,4.02,48782770.867292,269871,72.4582,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-26",69.56,70.94,69.4401,70.47,0.2,0.28,40461371.57502,240698,70.3824,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":321,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-25",70.42,71.27,69.35,70.27,1.83,44163238.895503,258551,70.2848,{"date":507,"open":508,"high":509,"low":342,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-24",70,70.05,69.01,-2.16,-3.03,46660731.84106,342578,69.0825,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-21",71.7,71.83,69.91,71.17,0.69,0.98,47654275.851243,303988,71.0004,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-20",70.83,71.6883,69.76,70.48,-1.58,-2.19,56681667.437454,385407,70.7585,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-19",73.37,73.7,71,72.06,-0.47,-0.65,49118244.356596,357918,72.3129,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-18",73.36,73.9599,72.01,72.53,-3.87,-5.07,51330513.764362,371562,72.9632,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-17",77.38,77.9,76.21,76.4,-0.39,-0.51,39828070.127457,306797,77.1049,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":544,"volume":578,"transactions":579,"vwap":580},"2026-08-14",77.57,77.85,75.94,76.79,-0.36,36616785.928602,253606,76.825,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-13",75.04,77.7662,74.71,77.15,2.55,3.42,49822644.214577,314498,76.8299,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":202,"volume":599,"transactions":600,"vwap":601},"2026-08-12",75.62,75.69,74.38,74.6,1.54,46867327.102233,305837,74.8472,{"date":603,"open":604,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-11",74.54,72.24,73.06,-0.74,-1,43674117.358941,289519,73.4172,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-10",74.27,74.98,73.64,73.8,-0.67,-0.9,44224534.104242,318066,74.2671,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-07",73.66,74.665,72.52,74.47,2.44,3.39,59409755.538956,395870,73.8142,{"date":635,"open":636,"high":637,"low":638,"close":427,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-06",70.85,73.445,70.16,-0.81,-1.11,60887178.195803,408534,72.1904,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":355,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-08-05",75.61,76.33,72.74,72.84,-2.65,70885791.783906,506408,74.62,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-08-04",70.31,75.41,70.14,74.82,6.86,10.09,73728505.421764,502036,73.1183,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-08-03",64.71,68.4062,63.985,67.96,3.34,5.17,62223642.428615,372020,66.7461,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-31",65.74,66.77,62.3852,64.62,1.32,2.09,86709854.702563,545440,64.3575,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-30",61.13,63.837,60.74,63.3,5.55,9.61,75877770.82026,456643,62.4273,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-29",61.51,62.7366,57.5901,57.75,-3.81,-6.19,103582887.300551,717994,59.952,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-28",61.77,62.6095,59.4,61.56,-1.84,-2.9,73235875.17225,542416,61.206,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-27",66.06,66.23,61.64,63.4,-0.6,-0.94,70531608.134888,498431,63.5556,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-24",65.78,66.4,63.485,64,-2.3,-3.47,69267661.180149,501127,64.9024,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-23",67.11,68.27,65.02,66.3,-3.98,-5.66,80277462.46551,563225,66.634,{"date":754,"open":755,"high":756,"low":755,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-22",69.77,71.59,70.28,-1.09,-1.53,36062089.883221,261149,70.5863,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":772,"vwap":773},"2026-07-21",70.709,71.7199,69.61,71.37,3.72,5.5,37772509.701374,274242,70.8189,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":783,"vwap":784},"2026-07-20",69.47,70.505,67.5,67.65,0.12,0.18,50076669.005137,366960,68.9462,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":794,"vwap":795},"2026-07-17",66.38,69.555,64.91,67.53,-3.21,-4.54,75465161.832244,638763,67.3886,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":805,"vwap":806},"2026-07-16",72.61,73.1167,69.69,70.74,-3.7,-4.97,66953341.748158,510163,71.5476,{"date":808,"open":809,"high":810,"low":543,"close":811,"change":126,"percent_change":95,"volume":812,"transactions":813,"vwap":814},"2026-07-15",76.29,76.4699,74.44,68547836.387975,469863,74.2912,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":824,"vwap":825},"2026-07-14",75.2,75.845,73.41,75.02,2.38,3.28,57448573.061004,403848,74.8657,{"date":827,"open":604,"high":828,"low":829,"close":320,"change":830,"percent_change":831,"volume":832,"transactions":833,"vwap":834},"2026-07-13",74.845,72.09,-4.39,-5.7,63317516.031138,456479,73.4933,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":522,"percent_change":225,"volume":841,"transactions":9,"vwap":840},"2026-07-10",75.53,77.32,74.33,77.029999,46034400,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-07-09",74.85,76.69,73.89,76.34,3.62,4.98,51726600,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-07-08",70.8,73.019997,69.57,72.72,0.49,0.68,70748500,{"date":861,"open":541,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-07-07",74.39,70.76,72.23,-4.19,-5.48,70992900,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-07-06",75.54,77.45,75.11,76.42,3.07,4.19,54545100,{"date":878,"open":871,"high":879,"low":329,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-07-02",79.14,73.35,-4.11,-5.31,87308500,{"date":885,"open":886,"high":887,"low":888,"close":244,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":244},"2026-07-01",78.72,79.64,77.23,-3.54,-4.37,63348200,{"date":893,"open":894,"high":895,"low":586,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-30",77.24,81.54,81,3.81,4.94,58466200,{"date":901,"open":902,"high":562,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-29",74.12,71.45,77.19,5.36,7.46,79128400,{"date":909,"open":910,"high":911,"low":912,"close":519,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":519},"2026-06-26",72.089996,74.69,70.72,-3.12,-4.16,70427700,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-25",77.96,78.24,71.6,74.95,1.65,2.25,105261200,{"date":926,"open":927,"high":928,"low":929,"close":479,"change":930,"percent_change":759,"volume":931,"transactions":9,"vwap":479},"2026-06-24",74.79,76.18,71.35,-1.14,72009700,{"date":933,"open":934,"high":935,"low":936,"close":811,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":811},"2026-06-23",75.12,77.74,73.91,-8.14,-9.86,82341800,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":408,"percent_change":150,"volume":946,"transactions":9,"vwap":945},"2026-06-22",83.95,85.11,81.39,82.58,61888900,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-18",82.099998,83.6,80.63,82.87,5.33,6.87,61063000,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-17",81.67,81.81,76.94,77.54,-2.39,-2.99,78089600,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-16",84.19,84.83,79.86,79.93,-4.66,-5.51,67086700,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-15",82.88,85.029999,82.64,84.59,7.07,9.12,59758000,{"date":984,"open":847,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-12",78.36,74.29,77.52,1.51,1.99,94070700,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-11",70.89,76.6,69.59,76.010002,6.74,9.73,116288800,{"date":1001,"open":1002,"high":1003,"low":1004,"close":364,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":364},"2026-06-10",71.68,74.7,69,-4.45,-6.04,91465200,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-06-09",78.48,79.34,66.79,73.72,-2.55,-3.34,132485700,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-06-08",76.86,78.47,75.38,76.27,3.22,4.41,77319000,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-06-05",81.57,82.080002,72.68,73.050003,-12.17,-14.28,118961300,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-06-04",83.47,86.25,82.48,85.22,-1.34,-1.55,59614600,{"date":1045,"open":1046,"high":25,"low":1047,"close":1048,"change":53,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-06-03",87.68,85.41,86.56,-0.76,62154500,{"date":1052,"open":1053,"high":1054,"low":968,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-06-02",85.94,87.32,87.22,1.18,1.37,48355000,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-06-01",84.15,87.059998,83.75,86.040001,1.48,1.75,57216000,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-29",84.41,85.7,83.53,84.56,0.88,1.05,67644100,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-28",81.74,84.050003,80.66,83.68,2.01,2.46,55265900,{"date":1087,"open":952,"high":1088,"low":1089,"close":958,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":958},"2026-05-27",82.91,80.33,-0.28,-0.34,66221000,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-26",80.59,82.27,79.98,81.95,4.11,5.28,62579600,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-22",78.040001,79.33,77.33,77.84,0.89,1.16,58330500,{"date":1112,"open":1113,"high":1114,"low":628,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-21",75.18,77.79,76.95,0.44,0.58,74958100,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-20",74.089996,76.53,73.62,76.51,3.58,4.91,70647500,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-19",72.41,74.5,70.96,72.93,-1.39,-1.87,85973700,{"date":1138,"open":1139,"high":1022,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-18",76.13,72.099998,74.32,-1.02,-1.35,87710100,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-15",75.73,77.37,74.23,75.34,-3.61,-4.57,81260600,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-05-14",77.29,79.68,77.16,78.95,1.71,2.21,58472800,{"date":1164,"open":1165,"high":233,"low":1166,"close":894,"change":213,"percent_change":87,"volume":1167,"transactions":9,"vwap":894},"2026-05-13",75.81,74.19,64416400,{"date":1169,"open":1170,"high":1171,"low":396,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-05-12",75.3,75.93,74.96,-2,-2.6,90651600,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":858,"percent_change":1108,"volume":1182,"transactions":9,"vwap":1181},"2026-05-11",76,77.36,75.55,76.96,60475000,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":898,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-05-08",72.82,76.31,72.7,76.28,6.92,68713700,{"date":1192,"open":1193,"high":479,"low":1194,"close":1195,"change":1196,"percent_change":116,"volume":1197,"transactions":9,"vwap":1195},"2026-05-07",71.87,70.38,71.34,-0.23,93509100,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-05-06",69.26,71.66,68.88,71.57,4.18,6.2,70169000,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-05-05",66.37,67.77,66.25,67.39,2.48,3.82,54098800,{"date":1217,"open":1218,"high":1219,"low":1220,"close":789,"change":566,"percent_change":726,"volume":1221,"transactions":9,"vwap":789},"2026-05-04",65.44,66.050003,63.78,60813800,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-05-01",63.89,65.84,63.81,65.3,1.76,2.77,67762900,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-30",62.89,63.8,60.7,63.54,1.68,2.72,81042700,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-29",61,61.87,60.45,61.86,1.12,1.84,77081400,{"date":1250,"open":1251,"high":1252,"low":1253,"close":691,"change":1254,"percent_change":512,"volume":1255,"transactions":9,"vwap":691},"2026-04-28",60.72,61.33,59.68,-1.9,80631600,{"date":1257,"open":1258,"high":1259,"low":724,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-27",62.41,62.7,62.64,0.08,0.13,56615000,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":671,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-04-24",61.080002,62.74,60.56,62.56,5.64,80250700,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-23",59.8,60.73,57.59,59.22,-0.99,-1.64,92856900,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-22",58.93,60.3,58.49,60.21,2.81,4.9,73399800,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-21",58.48,58.97,56.82,57.4,-0.68,-1.17,91775200,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":567,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-04-20",58.4,58.58,56.91,58.080002,-0.87,67652800,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-04-17",57.78,58.94,57.37,58.59,2.16,3.83,103604000,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-04-16",56.13,56.92,55.099998,56.43,0.78,1.4,86398100,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":875,"volume":1332,"transactions":9,"vwap":1330},"2026-04-15",53.57,55.74,53.33,55.65,2.24,83244000,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-04-14",51.39,53.43,51.38,53.41,2.75,5.43,72362300,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-04-13",48.78,50.74,48.46,50.66,1.49,3.03,67169100,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-04-10",49.36,49.81,48.82,49.17,0.21,0.43,65481600,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-04-09",48.02,49.09,47.31,48.96,0.96,2,78953600,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-04-08",48.64,48.92,47.15,48,3.85,8.72,102015100,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-04-07",43.45,44.21,41.84,44.15,0.05,0.11,131796200,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-04-06",43.6,44.59,43.27,44.099998,0.77,1.78,69245100,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":460,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-04-02",40.88,43.55,40.44,43.33,0.23,111377300,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":769,"volume":1411,"transactions":9,"vwap":1409},"2026-04-01",42.63,43.98,42.41,43.23,1.55,116135500,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-31",39.09,42,39.07,41.68,3.79,10,149516200,{"date":1422,"open":1423,"high":1424,"low":26,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-30",39.75,39.91,37.89,-0.89,-2.29,111446500,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-27",40.56,40.59,38.56,38.78,-2.45,-5.94,124795700,{"date":1439,"open":1409,"high":1440,"low":146,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-26",43.68,41.23,-3.16,-7.12,117558900,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1393,"percent_change":322,"volume":1451,"transactions":9,"vwap":1450},"2026-03-25",44.7,45.22,43.95,44.39,79294400,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-24",43.84,44.55,43.19,43.62,-0.95,-2.13,105505200,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1348,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-03-23",45.11,46.15,44.13,44.57,3.46,139354300,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-03-20",45.18,45.21,42.3,43.080002,-2.61,-5.71,137952500,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1426,"volume":1485,"transactions":9,"vwap":1483},"2026-03-19",44.87,46.32,44.3,45.69,-0.41,138384900,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-03-18",47.72,48.11,46.049999,46.099998,-2.06,-4.28,105059300,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":224,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2026-03-17",48.12,48.76,47.81,48.16,1.47,74570100,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-03-16",47.37,48.27,47.18,47.46,1.53,3.33,81421500,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":619,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2026-03-13",47.35,48.25,45.67,45.93,-1.92,141952500,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-03-12",48.15,48.49,46.75,46.83,-2.52,-5.11,130823900,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":279,"volume":1536,"transactions":9,"vwap":1534},"2026-03-11",49.68,50.52,48.73,49.35,-0.05,91104300,{"date":1538,"open":1539,"high":1345,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-03-10",49.41,48.83,49.4,0.01,0.02,115057200,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-03-09",46.19,49.77,45.5,49.39,1.85,3.89,159005500,{"date":1555,"open":1556,"high":1557,"low":1507,"close":1558,"change":1559,"percent_change":792,"volume":1560,"transactions":9,"vwap":1558},"2026-03-06",47.66,49.049999,47.54,-2.26,141012200,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-03-05",49.44,50.76,48.17,49.8,-0.46,-0.92,129713200,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1313,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2026-03-04",48.69,50.79,48.52,50.26,4.49,99738400,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":257,"volume":1585,"transactions":9,"vwap":1583},"2026-03-03",46.81,48.67,45.72,48.099998,-1.6,163365500,{"date":1587,"open":1508,"high":1588,"low":1589,"close":1590,"change":781,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2026-03-02",50.15,47.23,49.7,0.36,108545900,{"date":1594,"open":1595,"high":1548,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-02-27",48.45,48.26,49.52,-0.53,-1.06,93802200,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-02-26",51.63,51.64,48.71,50.049999,-1.82,-3.51,105583800,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":683,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2026-02-25",50.55,51.96,50.53,51.87,4.2,54217200,{"date":1619,"open":1595,"high":1620,"low":1621,"close":1622,"change":598,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2026-02-24",50.040001,47.82,49.78,3.19,71023300,{"date":1626,"open":1627,"high":1628,"low":1556,"close":1629,"change":1607,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2026-02-23",49.53,49.88,48.24,-3.64,91951800,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-02-20",47.96,50.45,47.76,50.060001,1.23,2.52,118813800,{"date":1642,"open":1581,"high":1541,"low":1500,"close":1540,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1540},"2026-02-19",-0.56,-1.13,83447500,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1550,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1550},"2026-02-18",48.53,50.36,48.2,1.04,2.15,81370800,{"date":1655,"open":1656,"high":137,"low":1657,"close":1658,"change":121,"percent_change":162,"volume":1659,"transactions":9,"vwap":1658},"2026-02-17",47.64,46.42,48.35,117089700,{"date":1661,"open":1522,"high":1662,"low":1507,"close":1663,"change":1357,"percent_change":1116,"volume":1664,"transactions":9,"vwap":1663},"2026-02-13",49.59,48.47,123216600,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1596,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1596},"2026-02-12",51.8,52.07,47.99,-3.14,-6.11,131150000,{"date":1674,"open":1675,"high":1676,"low":1620,"close":1677,"change":1678,"percent_change":236,"volume":1679,"transactions":9,"vwap":1677},"2026-02-11",52.21,52.5,51.4,0.38,92393800,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1134,"volume":1687,"transactions":9,"vwap":1685},"2026-02-10",51.97,52.4,50.89,51.02,-0.72,70660900,{"date":1689,"open":1637,"high":1690,"low":1563,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-02-09",52.27,51.74,1.15,2.27,71272700,{"date":1696,"open":1697,"high":1698,"low":1374,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-02-06",48.34,51.0099983,50.59,2.95,6.19,117934600,{"date":1704,"open":1705,"high":1627,"low":1706,"close":1656,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1656},"2026-02-05",48.39,47.060001,-2.12,-4.26,158712900,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2026-02-04",52.14,52.15,48.43,49.76,-2.76,-5.26,142536200,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2026-02-03",55.64,55.76,51.080002,52.52,-2.58,-4.68,129992200,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1320,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1320},"2026-02-02",53.16,55.71,53.15,1.1,2.04,74665800,{"date":1737,"open":1738,"high":1731,"low":1739,"close":1740,"change":1741,"percent_change":1630,"volume":1742,"transactions":9,"vwap":1740},"2026-01-30",55.02,53.32,54,-2.04,110170700,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1142,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2026-01-29",56.95,57.21,53.060001,56.040001,-1.79,122642300,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2026-01-28",57.7,58.0099983,56.73,57.060001,0.52,0.92,76172100,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2026-01-27",55.98,56.8,55.56,56.54,1.46,2.65,51981200,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":224,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2026-01-26",54.47,55.63,54.21,55.080002,1.29,58084300,{"date":1778,"open":1779,"high":1780,"low":1739,"close":1781,"change":1782,"percent_change":1108,"volume":1783,"transactions":9,"vwap":1781},"2026-01-23",53.59,55.07,54.38,0.48,78066100,{"date":1785,"open":1786,"high":1787,"low":1732,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2026-01-22",54.32,54.33,53.9,1.17,2.22,90992300,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1367,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2026-01-21",51.07,53.8,50.67,52.73,3.94,150230100,{"date":1801,"open":1335,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2026-01-20",52.56,50.48,50.73,-3.41,-6.3,129209100,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":157,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2026-01-16",55.32,55.46,53.58,54.14,-0.44,75855900,{"date":1817,"open":1330,"high":1818,"low":1819,"close":1781,"change":246,"percent_change":267,"volume":1820,"transactions":9,"vwap":1781},"2026-01-15",55.83,54.13,90483000,{"date":1822,"open":1823,"high":1824,"low":1676,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2026-01-14",54.55,54.88,53.83,-1.77,-3.18,117421500,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":408,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2026-01-13",55.91,56.5,54.96,55.6,-0.52,88611000,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1262,"percent_change":1402,"volume":1843,"transactions":9,"vwap":1842},"2026-01-12",54.6,56.34,54.58,55.89,59673900,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1722,"change":1849,"percent_change":214,"volume":1850,"transactions":9,"vwap":1722},"2026-01-09",54.39,56.099998,53.79,1.57,78706300,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2026-01-08",54.87,54.98,53.5,54.19,-0.98,-1.78,83760300,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2026-01-07",54.89,56.19,54.77,55.17,0.16,0.29,65588300,{"date":1870,"open":1871,"high":1865,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2026-01-06",53.92,53.74,55.0099983,1.41,2.63,68915800,{"date":1878,"open":1879,"high":1787,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2026-01-05",53.95,53.29,53.6,1.25,2.39,77968000,{"date":1886,"open":1887,"high":1824,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2026-01-02",54.17,51.61,52.35,-0.37,-0.7,107226600,{"date":1894,"open":1819,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1014,"volume":1899,"transactions":9,"vwap":1897},"2025-12-31",54.2,52.64,52.72,-1.38,57199400,{"date":1901,"open":1895,"high":1902,"low":1903,"close":1904,"change":566,"percent_change":1686,"volume":1905,"transactions":9,"vwap":1904},"2025-12-30",54.82,54.040001,54.099998,38976800,{"date":1907,"open":1908,"high":1909,"low":1871,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-12-29",54.29,54.99,54.49,-0.82,-1.48,50635300,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1535,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-12-26",55.52,55.75,55.11,55.31,-0.09,37244200,{"date":1923,"open":1853,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-12-24",55.45,54.78,55.36,0.35,0.64,25855000,{"date":1931,"open":1932,"high":1780,"low":1933,"close":1873,"change":1934,"percent_change":1323,"volume":1935,"transactions":9,"vwap":1873},"2025-12-23",53.97,53.86,0.76,48197100,{"date":1937,"open":1938,"high":1862,"low":1939,"close":1940,"change":1941,"percent_change":192,"volume":1942,"transactions":9,"vwap":1940},"2025-12-22",54.81,53.88,54.25,0.73,64783100,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1083,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-12-19",52.2,53.64,52.19,53.52,3.9,72957800,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":202,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-12-18",51.67,52.46,50.98,51.51,4.27,109222100,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1541,"change":94,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1541},"2025-12-17",52.65,52.8,49.37,-5.6,125606200,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-12-16",51.43,52.77,51.099998,52.33,0.31,0.6,105953700,{"date":1976,"open":1977,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":136,"volume":1981,"transactions":9,"vwap":1979},"2025-12-15",54.060001,51.72,52.02,-0.8,98696300,{"date":1983,"open":1918,"high":1916,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-12-12",52.23,52.82,-3.29,-5.86,138448500,{"date":1990,"open":1772,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1458,"volume":1995,"transactions":9,"vwap":1993},"2025-12-11",56.16,53.98,56.11,-0.54,99683900,{"date":1997,"open":1330,"high":1998,"low":1862,"close":1999,"change":1928,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-12-10",57.09,56.65,1.14,100261100,{"date":2003,"open":1924,"high":2004,"low":2005,"close":2006,"change":1357,"percent_change":1678,"volume":2007,"transactions":9,"vwap":2006},"2025-12-09",56.22,55.09,56.0099983,48736000,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":150,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-12-08",56.57,57.040001,55.12,55.8,-0.62,69700000,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":1928,"percent_change":1692,"volume":2022,"transactions":9,"vwap":2021},"2025-12-05",55.86,57.080002,55.68,56.15,73206000,{"date":2024,"open":1748,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":116,"volume":2029,"transactions":9,"vwap":2027},"2025-12-04",56.049999,54.61,55.51,-0.18,63958000,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-12-03",54.66,55.88,54.23,55.69,0.39,0.71,69844900,{"date":2040,"open":2041,"high":1722,"low":1813,"close":2042,"change":1882,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-12-02",54.63,55.3,2.31,79504400,{"date":2046,"open":2047,"high":2048,"low":1985,"close":2049,"change":2050,"percent_change":619,"volume":2051,"transactions":9,"vwap":2049},"2025-12-01",53.11,54.65,54.049999,-0.49,66359600,{"date":2053,"open":2054,"high":2026,"low":2055,"close":2056,"change":1789,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2056},"2025-11-28",53.82,53.63,54.54,2.19,34381600,{"date":2060,"open":2061,"high":1933,"low":2062,"close":2063,"change":192,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-11-26",52.91,52.37,53.37,2.61,75598100,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-11-25",50.64,52.36,49.080002,52.0099983,0.93,1.82,101851900,{"date":2076,"open":2077,"high":2078,"low":1581,"close":1723,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1723},"2025-11-24",48.7,51.45,3.6,7.58,93894200,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":111,"percent_change":1790,"volume":2088,"transactions":9,"vwap":2087},"2025-11-21",46.85,49.099998,45.24,47.48,179618600,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-11-20",52.95,53.54,46.23,46.45,-3.575,-7.15,178246300,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-11-19",49.325,51.575,48.715,50.025002,0.845,1.72,184263600,{"date":2108,"open":2109,"high":1796,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-11-18",49.985,47.9,49.18,-1.845,-3.62,267348000,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-11-17",51.705,53.315,50.055,51.025002,-1.345,-2.57,186327000,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2062,"change":344,"percent_change":1261,"volume":2129,"transactions":9,"vwap":2062},"2025-11-14",49.99,53.545,49.385,222397600,{"date":2131,"open":2132,"high":2133,"low":2134,"close":1971,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":1971},"2025-11-13",54.785,54.94,51.7,-3.445,-6.18,201264400,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":46,"volume":2145,"transactions":9,"vwap":2143},"2025-11-12",56.765,56.77,54.865,55.775,-0.115,125708400,{"date":2147,"open":2148,"high":2149,"low":2150,"close":1842,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":1842},"2025-11-11",55.635,56.21,54.8,-0.465,-0.83,102665600,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-11-10",55.215,56.625,54.705,56.355,3.465,6.55,119878800,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-11-07",52.51,52.92,49.98,52.89,-0.555,-1.04,183589400,{"date":2173,"open":2174,"high":2175,"low":1747,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-11-06",56.185,56.25,53.445,-3.175,-5.61,156461400,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-11-05",55.34,57.5,54.97,56.62,1.08,1.94,109730000,{"date":2190,"open":2191,"high":2192,"low":1810,"close":2193,"change":2113,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2193},"2025-11-04",56.68,57.705,55.54,-6.12,124762800,{"date":2197,"open":2198,"high":1286,"low":2199,"close":2200,"change":2201,"percent_change":1057,"volume":2202,"transactions":9,"vwap":2200},"2025-11-03",60,58.54,59.16,0.8,83598000,{"date":2204,"open":2205,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-10-31",59.745,57.69,58.36,0.815,1.42,122666800,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":1716,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-10-30",59.295,59.67,57.515,57.545,-4.58,127234200,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":1934,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2224},"2025-10-29",60.285,60.685,58.77,60.305,1.28,133060800,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":213,"volume":2234,"transactions":9,"vwap":2232},"2025-10-28",58.825,60.040001,58.53,59.545,1.33,92239400,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-10-27",57.26,58.345,57.135,58.215,2.935,5.31,77489400,{"date":2245,"open":2246,"high":1772,"low":2247,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-10-24",54.995,54.765,55.28,1.67,3.12,84387600,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2257},"2025-10-23",52.135,53.815,52.040001,53.61,1.31,2.5,91245000,{"date":2262,"open":2263,"high":2264,"low":1573,"close":2265,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2265},"2025-10-22",53.725,53.87,52.3,-1.585,-2.94,134380800,{"date":2270,"open":1879,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-10-21",54.24,53.335,53.885,-0.06,-0.11,79811400,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2282},"2025-10-20",52.805,54.26,52.775,53.945,1.95,3.75,79928800,{"date":2287,"open":2288,"high":2289,"low":1637,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-10-17",50.46,52.385,51.995,0.97,1.9,142274000,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2120,"change":2299,"percent_change":640,"volume":2300,"transactions":9,"vwap":2120},"2025-10-16",52.34,53.165,49.875,-0.575,159344000,{"date":2302,"open":1668,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2305},"2025-10-15",52.755,50.02,51.6,1.035,2.05,127069400,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2314},"2025-10-14",49.865,51.765,48.535,50.565,-1.05,-2.03,147230000,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-10-13",51.029999,51.84,50.425,51.615,3.08,6.35,114511200,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2313,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2313},"2025-10-10",54.365,54.83,48.415,-5.69,-10.49,238009400,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":566,"volume":2342,"transactions":9,"vwap":2340},"2025-10-09",54.44,54.48,53.38,54.225,-0.215,87956200,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2337,"change":2348,"percent_change":630,"volume":2349,"transactions":9,"vwap":2337},"2025-10-08",52.86,54.525,52.83,1.785,86931000,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2355},"2025-10-07",53.85,54.029999,52.26,52.655,-0.865,-1.62,100185800,{"date":2360,"open":2361,"high":2362,"low":2363,"close":1948,"change":1789,"percent_change":2364,"volume":2365,"transactions":9,"vwap":1948},"2025-10-06",53.7,53.94,53.064999,2.23,82476800,{"date":2367,"open":2368,"high":2369,"low":2370,"close":1889,"change":1686,"percent_change":2371,"volume":2372,"transactions":9,"vwap":1889},"2025-10-03",53.22,53.435,51.88,-1.36,103096400,{"date":2374,"open":2375,"high":2376,"low":1971,"close":2377,"change":1928,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2377},"2025-10-02",53.405,53.42,53.07,1.22,89158600,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":1941,"percent_change":1874,"volume":2386,"transactions":9,"vwap":2385},"2025-10-01",50.865,52.57,50.65,52.43,93996400,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2134,"change":2392,"percent_change":1322,"volume":2393,"transactions":9,"vwap":2134},"2025-09-30",51.205,51.785,50.61,0.4,92323800,{"date":2395,"open":2396,"high":1712,"low":2397,"close":2398,"change":2399,"percent_change":2233,"volume":2400,"transactions":9,"vwap":2398},"2025-09-29",51.395,50.97,51.3,0.675,92393200,{"date":2402,"open":2403,"high":2404,"low":1963,"close":2405,"change":1973,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2405},"2025-09-26",50.2,50.69,50.625,1.2,124097400,{"date":2409,"open":1590,"high":2410,"low":2411,"close":2103,"change":1296,"percent_change":1041,"volume":2412,"transactions":9,"vwap":2103},"2025-09-25",50.435,48.75,122820600,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":726,"percent_change":1297,"volume":2419,"transactions":9,"vwap":2418},"2025-09-24",51.605,51.68,49.995,50.705,101055600,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2425},"2025-09-23",52.395,52.45,50.99,51.305,-1.055,-2.01,99930600,{"date":2430,"open":2431,"high":2432,"low":2431,"close":2069,"change":2433,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2069},"2025-09-22",51.21,52.54,0.87,1.69,81054600,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":174,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2441},"2025-09-19",50.94,51.645,50.575,51.49,1.98,84365400,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2449},"2025-09-18",50.38,51.185,49.895,50.49,1.325,2.7,123401600,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2458},"2025-09-17",49.445,49.6,47.755,49.165,-0.315,-0.64,147697200,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2467},"2025-09-16",49.835,49.905,49.305,49.48,-0.135,-0.27,77137200,{"date":2472,"open":1355,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":587,"volume":2477,"transactions":9,"vwap":2475},"2025-09-15",49.635,48.785,49.615,1.235,78114400,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":1882,"volume":2485,"transactions":9,"vwap":2483},"2025-09-12",47.98,48.685,47.765,48.38,0.595,92235200,{"date":2487,"open":2488,"high":1669,"low":2489,"close":2490,"change":2491,"percent_change":1237,"volume":2492,"transactions":9,"vwap":2490},"2025-09-11",47.595,47.205,47.785,0.79,91247200,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":1384,"percent_change":1385,"volume":2499,"transactions":9,"vwap":2498},"2025-09-10",47.725,47.73,46.47,46.995,120818800,{"date":2501,"open":1524,"high":2502,"low":2503,"close":2504,"change":1678,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2504},"2025-09-09",47.055,46.12,46.945,0.82,94620800,{"date":2508,"open":2509,"high":2510,"low":1481,"close":2511,"change":2512,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2511},"2025-09-08",46.455,47.049999,46.565,0.655,1.43,101696800,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":2521,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2520},"2025-09-05",46.97,47.12,44.845,45.91,0.15,0.33,172625800,{"date":2525,"open":1447,"high":2526,"low":2527,"close":2528,"change":2529,"percent_change":2451,"volume":2530,"transactions":9,"vwap":2528},"2025-09-04",45.83,44.31,45.76,1.205,101759600,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":2537,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2536},"2025-09-03",44.365,44.94,43.795,44.555,1.015,2.33,119929800,{"date":2541,"open":2542,"high":1457,"low":2543,"close":2544,"change":930,"percent_change":1014,"volume":2545,"transactions":9,"vwap":2544},"2025-09-02",42.555,42.125,43.54,166668000,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":2552,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2551},"2025-08-29",45.71,45.795,44.245,44.68,-1.67,-3.6,121887000,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":2561,"percent_change":2073,"volume":2562,"transactions":9,"vwap":2560},"2025-08-28",45.64,46.555,45.255,46.35,0.83,90658000,{"date":2564,"open":2565,"high":1582,"low":2566,"close":2567,"change":2568,"percent_change":438,"volume":2569,"transactions":9,"vwap":2567},"2025-08-27",45.07,44.77,45.52,0.205,90055200,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":1757,"percent_change":1109,"volume":2576,"transactions":9,"vwap":2575},"2025-08-26",44.655,45.385,44.42,45.315,84374600,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":2583,"percent_change":1305,"volume":2584,"transactions":9,"vwap":2582},"2025-08-25",44.81,45.49,44.515,44.795,-0.395,80452600,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2590},"2025-08-22",43.51,45.66,43.185,45.19,1.945,4.5,132726400,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":397,"percent_change":1134,"volume":2600,"transactions":9,"vwap":2599},"2025-08-21",43.475,43.975,42.695,43.245,119920000,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":2607,"percent_change":1607,"volume":2608,"transactions":9,"vwap":2606},"2025-08-20",44.415,44.445,42.19,43.855,-0.815,164404200,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":1254,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2614},"2025-08-19",46.385,46.43,44.41,44.67,-4.08,111118600,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":2274,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2622},"2025-08-18",46.4,46.73,46.115,46.57,-0.13,73371400,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":618,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2630},"2025-08-15",47.235,47.255,46.21,46.63,-1.42,96167400,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":2623,"percent_change":2469,"volume":2639,"transactions":9,"vwap":2638},"2025-08-14",46.92,47.795,46.82,47.3,106385800,{"date":2641,"open":2642,"high":1500,"low":2643,"close":2644,"change":72,"percent_change":2521,"volume":2645,"transactions":9,"vwap":2644},"2025-08-13",48.025002,47.09,47.43,96058600,{"date":2647,"open":2629,"high":2648,"low":2649,"close":2650,"change":2651,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2650},"2025-08-12",47.445,45.565,47.36,1.685,3.69,119469600,{"date":2655,"open":2621,"high":2656,"low":2657,"close":2658,"change":2659,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2658},"2025-08-11",46.62,45.36,45.675,-0.405,-0.88,94617000,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":2668,"percent_change":2451,"volume":2669,"transactions":9,"vwap":2667},"2025-08-08",45.12,46.14,45.049999,46.080002,1.21,104522600,{"date":2671,"open":2672,"high":2673,"low":2674,"close":1480,"change":438,"percent_change":2675,"volume":2676,"transactions":9,"vwap":1480},"2025-08-07",45.445,45.835,43.91,1.01,169239200,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2574,"change":2682,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2574},"2025-08-06",43.014999,44.535,42.905,1.6,3.74,128995200,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":2691,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2690},"2025-08-05",44.025002,44.305,42.71,42.82,-0.91,-2.08,152088400,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":1693,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2699},"2025-08-04",42.61,43.785,42.58,43.73,5.48,108586000,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":2708,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2707},"2025-08-01",42.625,42.66,40.93,41.46,-2.645,-6,219781200,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":607,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2716},"2025-07-31",46.355,46.375,43.83,44.105,-1.65,178874600,{"date":2720,"open":1480,"high":2721,"low":1465,"close":2519,"change":2722,"percent_change":1927,"volume":2723,"transactions":9,"vwap":2519},"2025-07-30",45.44,0.155,145527600,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":2730,"percent_change":1567,"volume":2731,"transactions":9,"vwap":2729},"2025-07-29",45.495,45.815,44.49,44.69,-0.205,116251200,{"date":2733,"open":2582,"high":2734,"low":1390,"close":2735,"change":2736,"percent_change":523,"volume":2737,"transactions":9,"vwap":2735},"2025-07-28",45.095001,44.895,0.435,95592000,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":2744,"percent_change":235,"volume":2745,"transactions":9,"vwap":2743},"2025-07-25",44.155,44.79,43.99,44.46,0.25,79003200,{"date":2747,"open":2748,"high":2749,"low":2750,"close":1381,"change":1867,"percent_change":2751,"volume":2752,"transactions":9,"vwap":1381},"2025-07-24",44.225,44.48,43.8,0.66,90378200,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":235,"percent_change":2258,"volume":2759,"transactions":9,"vwap":2758},"2025-07-23",43.59,43.94,42.95,43.92,118025200,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":2766,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2765},"2025-07-22",44.064999,44.080002,42.735,43.35,-0.685,-1.56,108345200,{"date":2770,"open":2771,"high":2728,"low":2772,"close":2773,"change":2751,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2773},"2025-07-21",43.575,43.56,44.035,1.52,87720400,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":2782,"percent_change":1091,"volume":2783,"transactions":9,"vwap":2781},"2025-07-18",43.82,43.87,43.095001,43.375,-0.15,98496200,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":2790,"percent_change":2538,"volume":2791,"transactions":9,"vwap":2789},"2025-07-17",42.685,43.66,42.5,43.525,0.99,97330800,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":780,"percent_change":492,"volume":2798,"transactions":9,"vwap":2797},"2025-07-16",42.53,42.675,41.22,42.535,166357600,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":1385,"percent_change":2805,"volume":2806,"transactions":9,"vwap":2804},"2025-07-15",43.215,43.335,42.4,42.415,0.26,123257600,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2812,"change":2813,"percent_change":2814,"volume":2815,"transactions":9,"vwap":2812},"2025-07-14",41.815,42.47,41.275,42.305,0.445,1.06,97311400,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2821,"change":116,"percent_change":1049,"volume":2822,"transactions":9,"vwap":2821},"2025-07-11",41.66,42.225,41.375,41.86,106937600,{"date":2824,"open":2825,"high":2696,"low":2826,"close":2827,"change":2828,"percent_change":1567,"volume":2829,"transactions":9,"vwap":2827},"2025-07-10",42.515,41.57,42.18,-0.195,110317800,{"date":2831,"open":2832,"high":2598,"low":2833,"close":2834,"change":2835,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2834},"2025-07-09",41.985,41.675,42.375,0.86,2.07,117976200,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":2844,"percent_change":1262,"volume":2845,"transactions":9,"vwap":2843},"2025-07-08",41.74,41.89,41.235,41.515,0.055,115515400,{"date":2847,"open":2848,"high":2832,"low":2849,"close":2707,"change":2850,"percent_change":2851,"volume":2852,"transactions":9,"vwap":2707},"2025-07-07",41.8,40.9,-0.945,-2.23,139674800,{"date":2854,"open":2855,"high":2856,"low":2855,"close":2857,"change":2858,"percent_change":2859,"volume":2860,"transactions":9,"vwap":2857},"2025-07-03",41.745,42.645,42.405,1.155,2.8,83484600,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2866,"change":2867,"percent_change":989,"volume":2868,"transactions":9,"vwap":2866},"2025-07-02",40.23,41.295,40.215,41.25,0.805,100285000,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2874,"change":2426,"percent_change":2875,"volume":2876,"transactions":9,"vwap":2874},"2025-07-01",41.060001,41.27,39.905,40.445,-2.54,140390000,{"date":2878,"open":2879,"high":2855,"low":2880,"close":2881,"change":2491,"percent_change":2187,"volume":2882,"transactions":9,"vwap":2881},"2025-06-30",41.4,40.915,41.5,113721400,{"date":2884,"open":2885,"high":2886,"low":2887,"close":2888,"change":2889,"percent_change":523,"volume":2890,"transactions":9,"vwap":2888},"2025-06-27",40.515,41.125,39.925,40.71,0.395,146023600,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":2897,"percent_change":2898,"volume":2899,"transactions":9,"vwap":2896},"2025-06-26",39.71,40.425,39.31,40.315,1.075,2.74,100144200,{"date":2901,"open":2902,"high":2893,"low":2903,"close":2904,"change":2905,"percent_change":857,"volume":2906,"transactions":9,"vwap":2904},"2025-06-25",39.44,38.86,39.24,0.19,101438200,{"date":2908,"open":2909,"high":2910,"low":2911,"close":2912,"change":2913,"percent_change":2914,"volume":2915,"transactions":9,"vwap":2912},"2025-06-24",38.455,39.255,38.33,39.049999,1.7,4.55,113191600,{"date":2917,"open":2918,"high":2919,"low":2920,"close":2921,"change":2922,"percent_change":2923,"volume":2924,"transactions":9,"vwap":2921},"2025-06-23",36.365,37.465,35.71,37.35,1.125,3.11,167572800,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2930,"change":2931,"percent_change":354,"volume":2932,"transactions":9,"vwap":2930},"2025-06-20",37.38,37.665,35.86,36.225,-0.505,163355000,{"date":2934,"open":2935,"high":2936,"low":2937,"close":2938,"change":1535,"percent_change":2939,"volume":2940,"transactions":9,"vwap":2938},"2025-06-18",36.96,37.48,36.42,36.73,-0.14,142661400,{"date":2942,"open":2943,"high":2944,"low":2945,"close":2946,"change":2947,"percent_change":2948,"volume":2949,"transactions":9,"vwap":2946},"2025-06-17",37.34,37.69,36.54,36.78,-1.12,-2.96,135418200,{"date":2951,"open":2952,"high":2953,"low":2952,"close":2954,"change":2955,"percent_change":2956,"volume":2957,"transactions":9,"vwap":2954},"2025-06-16",37.11,38.125,37.9,1.485,4.08,116668600,{"date":2959,"open":2960,"high":2961,"low":2962,"close":2963,"change":2964,"percent_change":2965,"volume":2966,"transactions":9,"vwap":2963},"2025-06-13",36.55,37.445,36.135,36.415,-1.43,-3.78,210666200,{"date":2968,"open":2969,"high":2970,"low":2971,"close":2972,"change":2973,"percent_change":439,"volume":2974,"transactions":9,"vwap":2972},"2025-06-12",37.3,38.064999,37.26,37.845,0.245,126110000,{"date":2976,"open":2977,"high":2978,"low":2952,"close":2979,"change":566,"percent_change":2980,"volume":2981,"transactions":9,"vwap":2979},"2025-06-11",38.295,38.54,37.6,-1.03,181652000,{"date":2983,"open":2984,"high":2985,"low":2986,"close":2987,"change":2988,"percent_change":2989,"volume":2990,"transactions":9,"vwap":2987},"2025-06-10",37.355,38.145,36.88,37.99,0.72,1.93,122693000,{"date":2992,"open":2993,"high":2994,"low":2995,"close":2996,"change":2997,"percent_change":1116,"volume":2998,"transactions":9,"vwap":2996},"2025-06-09",37.155,37.62,36.92,37.27,0.165,100363800,{"date":3000,"open":3001,"high":3002,"low":3003,"close":3004,"change":111,"percent_change":3005,"volume":3006,"transactions":9,"vwap":3004},"2025-06-06",37.135,37.505,36.77,37.105,2.86,131215400,{"date":3008,"open":3009,"high":3010,"low":3011,"close":3012,"change":3013,"percent_change":3014,"volume":3015,"transactions":9,"vwap":3012},"2025-06-05",37.225,37.825,35.65,36.075001,-0.86,-2.33,198008800,{"date":3017,"open":3018,"high":3019,"low":3020,"close":3021,"change":3022,"percent_change":3023,"volume":3024,"transactions":9,"vwap":3021},"2025-06-04",36.79,37.16,36.355,36.935,0.295,0.81,128889000,{"date":3026,"open":3027,"high":3028,"low":3029,"close":3030,"change":3031,"percent_change":2538,"volume":3032,"transactions":9,"vwap":3030},"2025-06-03",35.88,36.94,35.7,36.64,0.835,128728400,{"date":3034,"open":3035,"high":2929,"low":3036,"close":3037,"change":2867,"percent_change":3038,"volume":3039,"transactions":9,"vwap":3037},"2025-06-02",34.6,34.345,35.805,2.3,137925400,{"date":3041,"open":3042,"high":3043,"low":3044,"close":3045,"change":3046,"percent_change":1598,"volume":3047,"transactions":9,"vwap":3045},"2025-05-30",35.064999,35.3,33.52,35,-0.185,187118200,{"date":3049,"open":3050,"high":3051,"low":3052,"close":3053,"change":3054,"percent_change":857,"volume":3055,"transactions":9,"vwap":3053},"2025-05-29",36.5,36.53,34.665,35.185,0.17,193248800,{"date":3057,"open":3058,"high":3059,"low":3060,"close":3061,"change":3062,"percent_change":3063,"volume":3064,"transactions":9,"vwap":3061},"2025-05-28",35.67,35.97,34.89,35.014999,-0.455,-1.28,132542600,{"date":3066,"open":3067,"high":3068,"low":3069,"close":3070,"change":2043,"percent_change":3071,"volume":3072,"transactions":9,"vwap":3070},"2025-05-27",34.495,35.575,34.195,35.47,6.97,130539600,{"date":3074,"open":3075,"high":3076,"low":3077,"close":3078,"change":3079,"percent_change":3080,"volume":3081,"transactions":9,"vwap":3078},"2025-05-23",32.545,33.67,32.43,33.16,-0.985,-2.88,214220800,{"date":3083,"open":3084,"high":3085,"low":3086,"close":3087,"change":3088,"percent_change":1757,"volume":3089,"transactions":9,"vwap":3087},"2025-05-22",34.080002,34.875,33.81,34.145,0.175,173542000,{"date":3091,"open":3092,"high":3093,"low":3094,"close":3095,"change":3096,"percent_change":914,"volume":3097,"transactions":9,"vwap":3095},"2025-05-21",34.62,35.995,33.59,33.97,-1.475,219255200,{"date":3099,"open":3100,"high":3101,"low":3102,"close":3103,"change":3104,"percent_change":2315,"volume":3105,"transactions":9,"vwap":3103},"2025-05-20",35.29,35.585,34.7,35.445,-0.375,134069400,{"date":3107,"open":3108,"high":3109,"low":3110,"close":3111,"change":3112,"percent_change":3113,"volume":3114,"transactions":9,"vwap":3111},"2025-05-19",34.235,35.93,34.215,35.82,0.095,0.27,143794200,{"date":3116,"open":3117,"high":3118,"low":3119,"close":3120,"change":2736,"percent_change":1638,"volume":3121,"transactions":9,"vwap":3120},"2025-05-16",35.555,35.76,34.825,35.725,127627200,{"date":3123,"open":3124,"high":3125,"low":3126,"close":3100,"change":1385,"percent_change":1972,"volume":3127,"transactions":9,"vwap":3100},"2025-05-15",34.74,35.845,34.465,161694800,{"date":3129,"open":3130,"high":3131,"low":3132,"close":3133,"change":3134,"percent_change":1228,"volume":3135,"transactions":9,"vwap":3133},"2025-05-14",34.805,35.305,34.605,35.18,0.61,161184800,{"date":3137,"open":3138,"high":3139,"low":3140,"close":3141,"change":3142,"percent_change":3143,"volume":3144,"transactions":9,"vwap":3141},"2025-05-13",33.335,34.93,33.18,34.57,1.515,4.58,170595400,{"date":3146,"open":3147,"high":3148,"low":3149,"close":3150,"change":3151,"percent_change":3152,"volume":3153,"transactions":9,"vwap":3150},"2025-05-12",32.925,33.080002,31.925,33.055,3.57,12.11,202490000,{"date":3155,"open":3156,"high":3157,"low":3158,"close":3159,"change":3160,"percent_change":157,"volume":3161,"transactions":9,"vwap":3159},"2025-05-09",29.9,30.135,29.165,29.485,-0.07,146818800,{"date":3163,"open":3164,"high":3165,"low":3166,"close":3167,"change":3168,"percent_change":3169,"volume":3170,"transactions":9,"vwap":3167},"2025-05-08",29.6,30.355,28.83,29.555,0.855,2.98,197621600,{"date":3172,"open":3173,"high":3174,"low":3175,"close":3176,"change":2522,"percent_change":1109,"volume":3177,"transactions":9,"vwap":3176},"2025-05-07",28.48,29.13,27.545,28.7,207867200,{"date":3179,"open":3180,"high":3181,"low":3182,"close":3183,"change":2152,"percent_change":3184,"volume":3185,"transactions":9,"vwap":3183},"2025-05-06",28.030001,29.02,27.785,28.37,-2.84,165885800,{"date":3187,"open":3188,"high":3189,"low":3190,"close":3191,"change":3192,"percent_change":3193,"volume":3194,"transactions":9,"vwap":3191},"2025-05-05",28.95,29.75,28.85,29.2,-0.515,-1.73,138579000,{"date":3196,"open":3197,"high":3198,"low":3199,"close":3200,"change":2233,"percent_change":3201,"volume":3202,"transactions":9,"vwap":3200},"2025-05-02",29.32,30.094999,29.014999,29.715,4.69,195097800,{"date":3204,"open":3205,"high":3206,"low":3207,"close":3208,"change":3209,"percent_change":3210,"volume":3211,"transactions":9,"vwap":3208},"2025-05-01",28.78,29.445,28.315,28.385,0.945,3.44,205481600,{"date":3213,"open":3214,"high":3215,"low":177,"close":3216,"change":3217,"percent_change":1543,"volume":3218,"transactions":9,"vwap":3216},"2025-04-30",25.98,27.71,27.44,0.005,268446600,{"date":3220,"open":3221,"high":3222,"low":3223,"close":3224,"change":3225,"percent_change":2283,"volume":3226,"transactions":9,"vwap":3224},"2025-04-29",26.52,27.585,26.415,27.435,0.525,169808000,{"date":3228,"open":3229,"high":3230,"low":3231,"close":3232,"change":145,"percent_change":3160,"volume":3233,"transactions":9,"vwap":3232},"2025-04-28",27.01,27.32,25.82,26.91,191356800,{"date":181,"open":3235,"high":3236,"low":3237,"close":3238,"change":88,"percent_change":3239,"volume":3240,"transactions":9,"vwap":3238},26.02,27.035,25.74,26.93,3.5,226103200]