[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SANM":3,"homepage-market-summary":31,"stock-historical-SANM":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SANM","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Sanmina  Corp","Nasdaq",null,"PRINTED CIRCUIT BOARDS","Sanmina Corp is a provider of integrated manufacturing solutions, components, and after-market services to original equipment manufacturers in the communications networks, storage, industrial, defense, and aerospace end markets. The operations are managed as two businesses: Integrated Manufacturing Solutions, which consists of printed circuit board assembly and represents a majority of the firm's revenue; and Components, Products, and Services, which includes interconnect systems and mechanical systems. The firm generates revenue mainly in the United States, China, and Mexico, but has a presence around the world.","39,000","San Jose, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},210.48,215.47,218,207.4427,219.41,-8.93,-4.07,453991.15948,15810,211.7627,288.67999,118.099998,831356.239863486,54.2,8430,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":26,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":16,"start_date":184,"end_date":5},74.9,780028,284710116.205735,160.72,"2025-04-28",[186,187,197,208,219,230,241,252,263,274,285,295,305,316,327,338,348,359,370,380,391,402,413,423,434,445,456,467,477,488,499,509,520,531,541,552,563,574,584,595,606,617,628,639,649,660,671,681,692,703,714,725,736,746,757,768,779,789,799,808,816,824,833,841,850,859,867,874,883,891,899,908,917,926,935,944,952,961,970,978,986,994,1003,1011,1020,1028,1034,1043,1052,1060,1069,1078,1087,1096,1103,1112,1120,1128,1137,1146,1154,1163,1171,1179,1188,1197,1204,1212,1220,1227,1236,1245,1254,1263,1271,1278,1287,1296,1305,1313,1322,1330,1339,1348,1357,1366,1375,1383,1392,1401,1409,1418,1426,1435,1443,1450,1459,1467,1476,1484,1492,1501,1510,1518,1526,1535,1542,1550,1558,1567,1576,1585,1592,1600,1609,1617,1626,1634,1643,1652,1661,1670,1678,1685,1693,1702,1711,1720,1727,1736,1744,1753,1760,1769,1776,1785,1794,1803,1811,1820,1828,1837,1846,1855,1864,1872,1878,1886,1894,1902,1910,1918,1927,1936,1944,1950,1959,1967,1975,1982,1990,1999,2007,2016,2025,2031,2040,2048,2057,2065,2073,2080,2089,2096,2104,2112,2119,2126,2133,2140,2149,2157,2166,2174,2182,2191,2199,2205,2213,2222,2229,2237,2246,2254,2262,2270,2278,2285,2291,2299,2305,2314,2323,2331,2336,2344,2350,2358,2365,2372,2381,2387,2394,2403,2409,2418,2427,2435,2444,2452,2459,2465,2474,2481,2489,2498,2505,2513,2520,2529,2536,2541,2549,2557,2563,2570,2577,2585,2593,2601,2606,2615,2622,2629,2637,2644,2653,2661,2667,2675,2683,2691,2699,2707,2716,2722,2731,2737,2746,2755,2762,2768,2777,2784,2792,2800,2807,2815,2823,2829,2836,2845,2853,2861,2868,2877,2883,2892,2901,2909,2916,2925,2933,2940,2948,2957,2965,2971,2978,2985,2992,3001,3008,3016,3024,3032,3038,3046,3055,3061,3067,3075,3082,3091,3099,3107,3116,3125,3133,3141,3149,3157,3165,3173,3180,3189,3197,3205,3212,3219,3228,3236,3244,3251,3257],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":188,"open":189,"high":190,"low":191,"close":20,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",221.64,222.43,215.06,-8.66,-3.8,432938.764852,14807,218.4273,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",227.97,229.41,224.21,228.07,2.99,1.33,504833.70259,16589,227.4304,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-05",229.99,230.56,224.99,225.08,-3.96,-1.73,639404.605935,15495,226.4873,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-02",228.55,229.4,223.6208,229.04,7.08,3.19,654819.564573,19263,227.755,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-10-01",216.57,224.33,211.285,221.96,7.05,3.28,540377.048513,16028,219.732,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-30",223.6,223.765,205.77,214.91,-7.82,-3.51,898304.381069,19035,212.1242,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-29",223.69,224.65,218.49,222.73,2.67,1.21,563383.590122,13080,222.4312,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-28",224.42,226.565,216.39,220.06,-4.71,-2.1,431160.013926,13773,220.0274,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-25",225.9,232.5,224.03,224.77,2.89,1.3,738648.211518,20427,226.8432,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":-6,"volume":292,"transactions":293,"vwap":294},"2026-09-24",217.08,225.85,215.78,221.88,-0.01,565801.182526,16262,221.7068,{"date":296,"open":297,"high":255,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-23",215.92,213.5,221.89,6.12,2.84,884761.435479,21979,220.7395,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-22",208.97,216.68,207.2406,215.77,6.3,3.01,649053.683987,15535,213.389,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-21",201.29,210.175,194.735,209.47,9.91,4.97,772174.164349,17792,205.2736,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-18",197.76,200.41,195.32,199.56,3.5,1.79,894906.301514,13980,199.0194,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":118,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-17",200.46,202.53,195.61,196.06,0.16,660072.797851,17134,197.7308,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-16",194.84,200.205,193.2,195.75,4.14,2.16,445978.385735,15736,196.6955,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-15",198.32,201,189.575,191.61,-4.43,-2.26,422325.777069,17622,192.0676,{"date":371,"open":372,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-14",206.5,195.82,196.04,-19.96,-9.24,535827.051124,18882,198.222,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-11",206.84,219.135,205.705,216,12.69,6.24,475015.480279,17593,215.4822,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-10",201.62,207.65,195.16,203.31,-2.84,-1.38,309738.253026,14640,204.8534,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-09",205.3,208,202.62,206.15,0.74,0.36,377942.114525,13910,205.9474,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":333,"volume":420,"transactions":421,"vwap":422},"2026-09-08",199.85,210.33,198.75,205.41,6.94,597380.19204,17740,206.1316,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-04",197,200.14,194.71,198.47,2.78,1.42,330925.90265,13189,196.9087,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-09-03",185.82,196.31,184.925,195.69,8.02,4.27,586493.191784,17508,193.9348,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-09-02",187.77,190.485,182.47,187.67,0.37,0.2,504553.609561,14905,186.7175,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-09-01",194.23,195.18,186.885,187.3,-9.42,-4.79,827798.592721,20814,188.5539,{"date":468,"open":350,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-31",197.49,192.79,196.72,2.71,1.4,846360.288019,14969,195.753,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-28",202.69,202.78,193.56,194.01,-9.34,-4.59,673179.405478,19029,196.0596,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-27",199.54,207.03,198,203.35,4.71,2.37,788114.367945,20152,203.3295,{"date":500,"open":501,"high":502,"low":501,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-26",191.4,200.845,198.64,7.53,3.94,812585.922261,20942,198.6196,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-25",190.51,193,187.285,191.11,5.7,3.07,465010.759501,14390,190.0303,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-24",185.4,187.275,181,185.41,-3.48,-1.84,510128.011026,15243,185.4754,{"date":532,"open":533,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-21",193.19,184.99,188.89,-1.83,-0.96,421383.404151,13672,188.315,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-20",194.66,197.59,190.28,190.72,-3.81,-1.96,828646.399098,20182,192.0431,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-19",200.81,200.94,188,194.53,-3.75,-1.89,731414.085584,20359,193.5555,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-18",207.09,209.16,197.25,198.28,-18.75,-8.64,573989.079259,18511,200.2891,{"date":575,"open":298,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-17",217.8199,212,217.03,6.19,2.94,409904.071438,15186,216.1629,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-14",207,211.12,205,210.84,4.28,2.07,325556.35279,15917,209.561,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-13",208.89,213.08,205.45,206.56,-2.34,-1.12,625629.580523,17427,209.0396,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-12",210.97,216.33,208.64,208.9,6.15,3.03,519606.113712,15997,211.3149,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-11",201.23,206.66,200.22,202.75,3.6,1.81,512395.671137,15292,202.3389,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-10",202.73,207.61,198.015,199.15,-3.58,-1.77,672986.096904,16445,202.0077,{"date":640,"open":641,"high":642,"low":643,"close":630,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-07",209.56,210.225,199.41,-2.93,-1.42,423954.039678,13521,203.9189,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-08-06",197.63,207.53,192.63,205.66,6.49,3.26,1116119.98011,20397,205.0805,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-08-05",203.89,209.48,198.7908,199.17,-8.29,-4,606151.46582,17992,202.6491,{"date":672,"open":673,"high":674,"low":643,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-08-04",202.16,210.035,207.46,14.23,7.36,780906.62535,19641,207.39,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-08-03",181.03,194.48,175,193.23,7.67,4.13,776848.540563,19453,190.7547,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-31",189.97,200,185.04,185.56,2.08,1.13,1179047.209609,25770,189.5116,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-30",172.47,186.73,172.03,183.48,19.63,11.98,1488756.685098,31338,180.6175,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-29",171.4,175.555,163.59,163.85,-8.58,-4.98,1157018.736685,28001,168.3844,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-28",184.16,184.7394,162.41,172.43,-36.47,-17.46,2037566.321455,41574,169.8817,{"date":737,"open":738,"high":739,"low":740,"close":611,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-27",210.24,213.9154,198.76,0.47,0.23,1237159.90218,28086,205.2256,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-24",217.34,223.39,205.79,208.43,-10.13,-4.63,810607.955036,19575,210.826,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-23",214.4,220.33,212.0643,218.56,1.2,0.55,635732.420337,18154,218.0423,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":777,"vwap":778},"2026-07-22",213.06,223.51,213.01,217.36,-2.05,-0.93,659124.87406,19318,219.4961,{"date":780,"open":781,"high":782,"low":783,"close":20,"change":784,"percent_change":785,"volume":786,"transactions":787,"vwap":788},"2026-07-21",209.55,220.65,207.9,17.54,8.69,671107.532058,20766,217.2457,{"date":790,"open":791,"high":792,"low":791,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":797,"vwap":798},"2026-07-20",200.12,209.3,201.87,4.63,2.35,803515.150072,20492,203.8306,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-17",191.89999,202.63,187.5,197.24001,-0.81,-0.41,661500,{"date":809,"open":810,"high":588,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-16",202.39999,196.64999,198.050003,-9.28,-4.48,681500,{"date":817,"open":818,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-15",210.28,201.39,207.33,-0.26,-0.13,729000,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-14",209.85001,211.64999,204,207.59,5.79,2.87,381500,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":82,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-07-13",205.62,207.089996,199.71001,201.8,-3.35,598100,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-07-10",209.91,212.92999,207.91,208.78999,-4.09,-1.92,365500,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-07-09",217.74001,220.97,211.7,212.88,3.32,1.58,640700,{"date":860,"open":861,"high":862,"low":863,"close":641,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":641},"2026-07-08",202.34,210,199.46001,3.81,1.85,782700,{"date":868,"open":869,"high":869,"low":695,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-07-07",211.87,205.75,-11.86,-5.45,772900,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-07-06",220.67,231.37,215.39,217.61,-2.16,-0.98,1041300,{"date":884,"open":885,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-07-02",246.39,216.67,219.77,-26.62,-10.8,1094800,{"date":892,"open":893,"high":894,"low":895,"close":885,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":885},"2026-07-01",245.81,250.27,240.080002,-6.69,-2.64,658500,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-30",240.5,254.81,239.49001,253.080002,12.67,5.27,667800,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-29",236.53999,240.89,227.78,240.41,3.86,1.63,637500,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-26",245.8,248.28999,233.14999,236.55,-17.01,-6.71,8281600,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-25",254.14999,257.48999,246.5,253.56,4.75,1.91,629900,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-24",246.21001,260.16,243,248.81,1.77,0.72,902000,{"date":945,"open":939,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-23",252.75,239.57001,247.039993,-6.41,-2.53,822700,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-22",247.7,254.55,243.020004,253.45,11.96,4.95,1107700,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-18",249.58,255,236.74001,241.49001,-1.28,-0.53,10438900,{"date":971,"open":972,"high":973,"low":903,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-17",254.94,257,242.77,-6.28,-2.52,916000,{"date":979,"open":980,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-16",262.29001,248.38,249.050003,-10.77,-4.15,696800,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":624,"volume":993,"transactions":9,"vwap":991},"2026-06-15",268.14999,269.54001,258.82001,259.82001,4.62,600800,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-12",246.98,256.44,244.5,255.2,8.22,3.33,592400,{"date":1004,"open":1005,"high":1006,"low":1007,"close":996,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":996},"2026-06-11",236,248.62,233.14,15.66,6.77,515300,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-06-10",237.44,248.49001,230,231.32001,-11.04,-4.56,689000,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":547,"volume":1027,"transactions":9,"vwap":1025},"2026-06-09",258.82999,260.57999,229.059998,242.36,-9.59,910800,{"date":1029,"open":1030,"high":1030,"low":1031,"close":1032,"change":822,"percent_change":68,"volume":1033,"transactions":9,"vwap":1032},"2026-06-08",262,248.73,251.95,874400,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-06-05",269.79999,270.97,251.64999,252.080002,-28.05,-10.01,609500,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-06-04",271.60001,285.34,268.88,280.13,-2.59,-0.92,657500,{"date":1053,"open":1054,"high":26,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-06-03",278.92001,274.44,282.72,4.36,1.57,981600,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-06-02",267.79001,279.23001,266.76999,278.35999,13.48,5.09,554900,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-06-01",257.42999,269.62,254.2,264.88,5.15,1.98,819600,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-29",265.29999,268.79999,256.070007,259.73001,-3.5,-1.33,1634800,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-28",261.60001,270.48999,252.58,263.23001,1.41,0.54,926400,{"date":1097,"open":1098,"high":1098,"low":1099,"close":1100,"change":865,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-05-27",266.25,250,261.82001,0.71,739200,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-26",256.64999,262.78,247,259.97,13.53,5.49,884000,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1075,"volume":1119,"transactions":9,"vwap":1117},"2026-05-22",238,246.72,237,246.44,12.08,781100,{"date":1121,"open":1122,"high":1005,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-21",227,225.71001,234.36,3.18,1.38,836700,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-20",227.78999,237.83,226.39999,231.17999,6.48,2.88,771100,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-19",224.38,227.69,213.47,224.7,-0.44,-0.2,851000,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-18",236.72,220.19,225.14,-10.2,-4.33,645300,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-05-15",234.78,238.84,228.39999,235.34,-6.7,-2.77,854600,{"date":1164,"open":1165,"high":1166,"low":1124,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-05-14",240.13,244.21001,242.039993,3.42,1.43,846200,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":429,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-05-13",241.55,244,234.2,238.62,1.18,689100,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-05-12",241.78999,241.96001,225.99001,235.84,-9.6,-3.91,831600,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-05-11",244.37,253.47,243.16,245.44,-2.91,-1.17,778300,{"date":1198,"open":901,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":932,"volume":1203,"transactions":9,"vwap":1201},"2026-05-08",255.22,236.27,248.35001,11.26,1138600,{"date":1205,"open":1206,"high":1207,"low":1015,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-05-07",239.62,241.31,237.089996,-1.46,-0.61,1194000,{"date":1213,"open":1015,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-05-06",238.75,220.070007,238.55,16.66,7.51,1468100,{"date":1221,"open":1222,"high":1122,"low":1223,"close":299,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":299},"2026-05-05",219.98,217.52,5.35,2.47,665800,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-05-04",225,225.050003,209.5,216.53999,-6.73,-3.01,688300,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-05-01",219.12,229,216.21001,223.27,5.45,2.5,810000,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-30",213.78999,218.73,205.91,217.82001,9.15,4.38,1191400,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-29",217.67,219.039993,205.070007,208.67,-6.79,-3.15,1546200,{"date":1264,"open":1265,"high":211,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-28",204.98,202,215.46001,27.38,14.56,3234300,{"date":1272,"open":651,"high":651,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-27",183.089996,188.080002,-4.08,-2.12,1922000,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-24",184,193.53,179.5,192.16,12.14,6.74,1247900,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-23",176,180.97,173.64,180.020004,3.82,2.17,551100,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-04-22",175.64,177.28,172.33,176.2,2.14,1.23,620500,{"date":1306,"open":1307,"high":1308,"low":705,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-04-21",175.62,178.88,174.059998,-1.4,-0.8,659700,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-04-20",174,179.31,172.5,175.46001,1.37,0.79,760600,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":613,"volume":1329,"transactions":9,"vwap":1327},"2026-04-17",171.8,176.46001,171,174.089996,5.12,1042000,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-04-16",153.38,172.35001,152.34,168.97,14.66,9.5,1321200,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-04-15",153.92999,155.25999,151.35001,154.31,-0.16,-0.1,431400,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-04-14",155,156.53999,151.31,154.47,0.97,0.63,402500,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-04-13",146.89,153.81,146.10001,153.5,5.74,3.88,451400,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-04-10",143.87,148.45,141.85001,147.75999,5.92,4.17,394700,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":430,"volume":1382,"transactions":9,"vwap":1380},"2026-04-09",139.029999,144.050003,138.52,141.84,1.99,546000,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-04-08",138.44,141.5,136.88,139.85001,8.03,6.09,578100,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-04-07",128.87,132.88,127.4,131.82001,2.53,1.96,448600,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1050,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-04-06",131.31,132.17999,128.57001,129.28999,-0.71,318700,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-04-02",125.19,131.78,124.89,130.21001,0.03,0.02,339500,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1094,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-04-01",131.36,133.61,129.42,130.17999,0.42,620800,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-31",127.81,129.86,124.099998,129.64,5.61,4.52,1027100,{"date":1436,"open":1437,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-03-30",133.67,122.17,124.029999,-6.87,-5.25,541800,{"date":1444,"open":1445,"high":1446,"low":1445,"close":1447,"change":1448,"percent_change":68,"volume":1449,"transactions":9,"vwap":1447},"2026-03-27",128.71001,133,130.89999,-0.07,402300,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-03-26",135.83,135.94,130.78999,130.97,-7.59,-5.48,578800,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":89,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-03-25",137.0099945,138.69,134.17999,138.56,2.79,482700,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-03-24",130.2,136,129.48,134.8,3.41,2.6,543000,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":419,"volume":1483,"transactions":9,"vwap":1481},"2026-03-23",128.36,133.91,126.83,131.39,8.53,554400,{"date":1485,"open":1486,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-03-20",128.97,121.95,122.86,-7.37,-5.66,1602800,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-03-19",122.89,131.53999,121.7,130.23,5.2,4.16,403400,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-03-18",125.57,127.78,123.35,125.029999,-0.08,-0.06,658300,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":430,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2026-03-17",124.59,126.87,122.91,125.11,1.15,545200,{"date":1519,"open":1520,"high":1521,"low":27,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-03-16",124.88,128.75,123.69,-1.51,-1.21,1351500,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-03-13",127.64,132.5,122.81,125.2,-1.15,-0.91,892700,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":968,"percent_change":159,"volume":1541,"transactions":9,"vwap":1540},"2026-03-12",123.64,128.5,122.15,126.35,703900,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":258,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2026-03-11",123.73,128.73,123.34,126.88,2.15,649800,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":805,"volume":1557,"transactions":9,"vwap":1555},"2026-03-10",125.66,128.7,123.74,124.21,-1.01,604100,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-03-09",119.39,125.45,118.41,125.22,2.22,1.8,663000,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-03-06",125.080002,128.17,122.75,123,-7.29,-5.6,649100,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-03-05",137.19,140.89999,127.040001,130.28999,-9.26,-6.64,1082100,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":857,"percent_change":1516,"volume":1591,"transactions":9,"vwap":1590},"2026-03-04",141.52,143.60001,138.83,139.55,570800,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1152,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2026-03-03",135.27,142.37,131.45,137.97,-3.04,973300,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-03-02",151.23,151.87,140.25999,142.3,-12.96,-8.35,1419900,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1342,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1342},"2026-02-27",158.2,160.25,153.059998,-6.17,-3.82,925300,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-02-26",161.53999,162.27,152.12,161.42999,0.11,0.07,657400,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1381,"volume":1633,"transactions":9,"vwap":1631},"2026-02-25",159.25999,164.83,158.35001,161.32001,3.15,671900,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-02-24",159.75,165.91,157.81,158.17,10.3,6.97,1197900,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-02-23",148.63,150.2,145.50999,147.87,-1.5,-1,333600,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-02-20",147.7,154.64,147.50999,149.37,1.27,0.86,436300,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-02-19",146.53,148.73,145.020004,148.10001,0.27,0.18,421600,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":699,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2026-02-18",146.7,152.57001,145.92,147.83,0.77,530000,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1672,"change":108,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1672},"2026-02-17",144.85001,148.59,142.020004,0.61,535300,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1433,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2026-02-13",141.39,149.089996,140.020004,145.81,3.2,599200,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2026-02-12",151.91,152.42,141.070007,141.28999,-8.05,-5.39,747100,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2026-02-11",152.85001,154.0099945,146.44,149.34,-0.35,-0.23,516000,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2026-02-10",150.82001,152.88,148.60001,149.69,-1.13,-0.75,565100,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1713,"change":1725,"percent_change":142,"volume":1726,"transactions":9,"vwap":1713},"2026-02-09",150.020004,153.25999,145.99001,1.03,813400,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2026-02-06",147.029999,151.7,144.25999,149.78999,7.45,5.23,1100900,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":839,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2026-02-05",142.22,149.35001,140.75999,142.34,-2.3,1248600,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2026-02-04",154,154.82001,142.71001,145.69,-8.96,-5.79,1425500,{"date":1754,"open":1723,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":429,"volume":1759,"transactions":9,"vwap":1757},"2026-02-03",156,148.42999,154.64999,4.18,787500,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2026-02-02",141.46001,154.28,141,150.47,8.79,6.2,1060500,{"date":1770,"open":1771,"high":1362,"low":1461,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2026-01-30",147.72,141.67999,-12.75,-8.26,2052600,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2026-01-29",151.92999,155.5,148.78999,154.42999,1.78,1.17,1326300,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2026-01-28",145.0099945,154.89999,145,152.64999,9.46,6.61,1814900,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2026-01-27",156.97,159.7,142,143.19,-39.35,-21.56,3698900,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":494,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2026-01-26",178,183.45,175.16,182.53999,2.65,1219300,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2026-01-23",181.7,184.67999,173.5,177.83,-1.68,-0.94,941700,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1050,"volume":1827,"transactions":9,"vwap":1825},"2026-01-22",183.44,185.28999,175.0099945,179.50999,-1.66,494400,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2026-01-21",177,183.17,170.96001,181.17,6.44,3.69,563000,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2026-01-20",172.25999,180.99001,172,174.73,-2.71,-1.53,584900,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2026-01-16",175.78,178.87,171.78999,177.44,3.04,1.74,586600,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2026-01-15",169.87,176.45,169.56,174.39999,7.41,4.44,526900,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":822,"volume":1871,"transactions":9,"vwap":1869},"2026-01-14",167.21001,170.89999,163.86,166.99001,-0.22,463500,{"date":1873,"open":1874,"high":1875,"low":1874,"close":1866,"change":1767,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1866},"2026-01-13",161.78,169.8,3.85,542300,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":959,"volume":1885,"transactions":9,"vwap":1883},"2026-01-12",153.020004,162.31,151.50999,161.0099945,7.6,580900,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":280,"volume":1893,"transactions":9,"vwap":1891},"2026-01-09",150.64,154.60001,148.62,153.41,4.31,461700,{"date":1895,"open":1896,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2026-01-08",153.37,146.47,149.10001,-4.3,-2.8,542900,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1650,"volume":1909,"transactions":9,"vwap":1907},"2026-01-07",154.95,156.14999,149.53999,153.39999,-1.55,477200,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1904,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1904},"2026-01-06",152.56,156.67,144,1.65,1.08,845700,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2026-01-05",164.72,165.89999,150.34,153.3,-5.99,-3.76,870300,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2026-01-02",153.89999,159.77,153.44,159.28999,9.22,6.14,459500,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":548,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-12-31",152.029999,153.2,150.0099945,150.070007,-1.29,563500,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1938,"change":215,"percent_change":1717,"volume":1949,"transactions":9,"vwap":1938},"2025-12-30",154.35001,155.44,151.84,466000,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-12-29",152.48,154.69,150.94,153.75999,-0.58,-0.38,337600,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1408,"transactions":9,"vwap":1964},"2025-12-26",154.58,154.84,152.46001,154.34,0.32,0.21,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1346,"volume":1974,"transactions":9,"vwap":1972},"2025-12-24",153.23,156.35001,152.39999,154.020004,-0.15,190000,{"date":1976,"open":1352,"high":1977,"low":1352,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-12-23",156.0099945,154.17,1.28,0.84,360000,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1319,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-12-22",154.23,154.78,151.32001,152.89,0.9,613800,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-12-19",144.99001,152.47,144.82001,151.52,6.53,4.5,1408500,{"date":2000,"open":2001,"high":2002,"low":2003,"close":1992,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1992},"2025-12-18",145.63,147.28999,142.55,2.12,1.48,668400,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-12-17",149.22,150.73,141.0099945,142.87,-3.97,-2.7,1023100,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-12-16",156.3,158.50999,144.14999,146.84,-11.33,-7.16,939200,{"date":2026,"open":1620,"high":2027,"low":2028,"close":1639,"change":2029,"percent_change":1844,"volume":2030,"transactions":9,"vwap":1639},"2025-12-15",164.24001,156.42999,-2.46,658800,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-12-12",176.020004,176.12,159.71001,160.63,-16,-9.06,1111800,{"date":2041,"open":2042,"high":1830,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-12-11",167.78999,163.69,176.63,7.44,4.4,697200,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-12-10",163.24001,170,162,169.19,4.92,3,507000,{"date":2058,"open":2059,"high":2060,"low":2059,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-12-09",157.25,164.89,164.27,3.31,2.06,479800,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":831,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-12-08",163.35001,167.059998,158.91,160.96001,1.82,938100,{"date":2074,"open":1619,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":1826,"volume":2079,"transactions":9,"vwap":2077},"2025-12-05",163,156.64,158.089996,-2.67,389200,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-12-04",157.59,163.3,156.17,160.75999,3.3,2.1,545400,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2062,"percent_change":1548,"volume":2095,"transactions":9,"vwap":2094},"2025-12-03",154.55,157.89999,151.22,157.46001,360600,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":75,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-12-02",154.96001,158.89,153.17,154.14999,1.44,454600,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":2014,"volume":2111,"transactions":9,"vwap":2109},"2025-12-01",155.039993,155.49001,151.059998,151.96001,-4.21,455600,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2084,"change":2117,"percent_change":451,"volume":2118,"transactions":9,"vwap":2084},"2025-11-28",156.78999,158.28,154.73,0.58,256700,{"date":2120,"open":2121,"high":1612,"low":2122,"close":2123,"change":1658,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-11-26",156.75999,155.42,155.59,0.82,747900,{"date":2127,"open":1969,"high":2128,"low":2129,"close":2130,"change":1683,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-11-25",155.27,149,154.32001,0.4,635300,{"date":2134,"open":2135,"high":1889,"low":1789,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-11-24",146.86,153.71001,6.83,4.65,867800,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-11-21",144.45,148.28,142.64999,146.88,2.43,1.68,969700,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2142,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2142},"2025-11-20",162.82001,163.27,142.75,-11.15,-7.17,1207200,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-11-19",156.12,164.53,155.35001,155.60001,-0.85,-0.54,630400,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":1844,"volume":2173,"transactions":9,"vwap":2171},"2025-11-18",156.89,159.38,155.67999,156.45,-2.43,441700,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":775,"volume":2181,"transactions":9,"vwap":2179},"2025-11-17",158.97,163.44,157.14,158.88,-1.49,640200,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-11-14",149.080002,162.69,147.62,160.37,5.83,3.77,767500,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":2198,"volume":1584,"transactions":9,"vwap":2196},"2025-11-13",167.69,171.0099945,150.53999,154.53999,-15.26,-8.99,{"date":2200,"open":2201,"high":2202,"low":2203,"close":1875,"change":1355,"percent_change":451,"volume":2204,"transactions":9,"vwap":1875},"2025-11-12",170.75,173.25999,168.24001,886600,{"date":2206,"open":1324,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-11-11",173.78999,168.020004,169.17,-5.26,-3.02,539200,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-11-10",173.83,176.87,171.59,174.42999,4.12,2.42,494000,{"date":2223,"open":2224,"high":1315,"low":2225,"close":2226,"change":2227,"percent_change":967,"volume":2228,"transactions":9,"vwap":2226},"2025-11-07",168.25999,165,170.31,-2.2,767600,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":1441,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2234},"2025-11-06",177.23,177.88,169.25999,172.50999,-2.95,932100,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},"2025-11-05",162.0099945,178.39,159.0099945,177.75999,14.18,8.67,1302400,{"date":2247,"open":2248,"high":2193,"low":2249,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-11-04",150,145.66,163.58,23.24,16.56,2111500,{"date":2255,"open":2256,"high":1386,"low":2257,"close":2258,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2258},"2025-11-03",138.070007,136.45,140.34,3.29,2.4,1220400,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":1058,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-10-31",135.50999,138.28999,133.99001,137.050003,1.16,570500,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":559,"volume":2277,"transactions":9,"vwap":2275},"2025-10-30",137.92,139.98,134.82001,135.48,-2.61,384900,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":1691,"percent_change":495,"volume":2284,"transactions":9,"vwap":2283},"2025-10-29",134.89,140,133.25999,138.089996,506800,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2280,"change":1448,"percent_change":68,"volume":2290,"transactions":9,"vwap":2280},"2025-10-28",136.56,136.99001,132.96001,371400,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":108,"volume":2298,"transactions":9,"vwap":2296},"2025-10-27",137.22,137.66,133.13,134.96001,1.19,593400,{"date":2300,"open":2301,"high":2301,"low":2302,"close":2302,"change":2303,"percent_change":408,"volume":2304,"transactions":9,"vwap":2302},"2025-10-24",136.66,133.77,0.98,503300,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2310},"2025-10-23",127.69,134.34,126.33,132.78999,5.56,4.37,391100,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-10-22",129.88,130.14,124.43,127.23,-2.47,-1.9,681600,{"date":2324,"open":2325,"high":1529,"low":2326,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-10-21",130.57001,128.98,129.7,-2.97,-2.24,640100,{"date":2332,"open":2333,"high":2282,"low":1497,"close":2334,"change":1168,"percent_change":1809,"volume":2335,"transactions":9,"vwap":2334},"2025-10-20",131.17,132.67,585100,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":1194,"volume":2343,"transactions":9,"vwap":2341},"2025-10-17",130.33,133.050003,128.050003,129.25,-3.87,570100,{"date":2345,"open":2346,"high":2347,"low":2346,"close":2348,"change":1177,"percent_change":108,"volume":2349,"transactions":9,"vwap":2348},"2025-10-16",132.41,137,133.12,1634400,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":2356,"percent_change":1328,"volume":2357,"transactions":9,"vwap":2355},"2025-10-15",127.5,131.99001,126.23,131.94,6.43,686100,{"date":2359,"open":2360,"high":1396,"low":2361,"close":2362,"change":344,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2362},"2025-10-14",123.45,121.91,125.51,0.13,407200,{"date":2366,"open":2367,"high":1540,"low":2368,"close":2369,"change":2370,"percent_change":1548,"volume":2371,"transactions":9,"vwap":2369},"2025-10-13",126.11,123.51,125.35,2.64,410700,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},"2025-10-10",130.36,130.58,122.36,122.71,-7.64,-5.86,547400,{"date":2382,"open":2266,"high":2347,"low":2383,"close":2384,"change":1152,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2384},"2025-10-09",128.78999,130.35001,-3.22,895900,{"date":2388,"open":2389,"high":2275,"low":1531,"close":2390,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2390},"2025-10-08",126.2,134.67999,9.06,7.21,1163800,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2399},"2025-10-07",140.37,142.5,123.65,125.62,-14.38,-10.27,2187000,{"date":2404,"open":1612,"high":1612,"low":2405,"close":2281,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2281},"2025-10-06",133.059998,25.92,22.72,4394700,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2414},"2025-10-03",117.029999,117.84,113.71,114.080002,-2.66,-2.28,603500,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2423},"2025-10-02",117.66,118,115.97,116.74,0.22,0.19,388800,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":1093,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2432},"2025-10-01",113.68,116.54,112.6,116.52,1.22,584100,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2440},"2025-09-30",113.59,115.37,111.52,115.11,1.52,1.34,620300,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2437,"change":2449,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2437},"2025-09-29",114.84,115.51,112.52,-0.52,-0.46,460400,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":1354,"percent_change":1659,"volume":2458,"transactions":9,"vwap":2457},"2025-09-26",112.74,114.29,112.15,114.11,498200,{"date":2460,"open":2461,"high":2429,"low":2462,"close":2463,"change":174,"percent_change":174,"volume":2464,"transactions":9,"vwap":2463},"2025-09-25",111.13,110.44,113.14,535200,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2470},"2025-09-24",117.13,117.18,112.85,113.17,-4.32,-3.68,632800,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":821,"percent_change":1870,"volume":2480,"transactions":9,"vwap":2479},"2025-09-23",118.61,119.050003,116.19,117.49,626800,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":2450,"volume":2488,"transactions":9,"vwap":2486},"2025-09-22",118.26,120.18,117.25,117.75,-0.55,552400,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":2495,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2494},"2025-09-19",119.37,119.99,117.19,118.3,-1.07,-0.9,1074700,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2491,"change":1125,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2491},"2025-09-18",117.47,120.44,117.46,2.74,533300,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2478,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2478},"2025-09-17",116.84,117.95,115.61,-1.2,-1.02,714700,{"date":2514,"open":2515,"high":2516,"low":2423,"close":2517,"change":2518,"percent_change":1844,"volume":2519,"transactions":9,"vwap":2517},"2025-09-16",119.010002,119.43,117.39,-1.82,533200,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2525},"2025-09-15",117.53,119.44,117,119.21,2.18,1.86,520300,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2411,"change":2534,"percent_change":1210,"volume":2535,"transactions":9,"vwap":2411},"2025-09-12",118.12,119.089996,116.37,-0.72,851700,{"date":2537,"open":1572,"high":1572,"low":2538,"close":2486,"change":2539,"percent_change":214,"volume":2540,"transactions":9,"vwap":2486},"2025-09-11",117.5,-4.86,1029400,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":2547,"percent_change":2219,"volume":2548,"transactions":9,"vwap":2546},"2025-09-10",118.56,122.8,117.78,122.61,4.85,862800,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":2555,"percent_change":881,"volume":2556,"transactions":9,"vwap":2554},"2025-09-09",118.68,118.92,116.2,117.76,-1.16,590200,{"date":2558,"open":2559,"high":1488,"low":2560,"close":2552,"change":2561,"percent_change":1826,"volume":2562,"transactions":9,"vwap":2552},"2025-09-08",121.31,118.85,-2.01,636700,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":108,"volume":2480,"transactions":9,"vwap":2568},"2025-09-05",120.4,122.87,118.81,120.93,1.07,{"date":2571,"open":2522,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":1135,"volume":2576,"transactions":9,"vwap":2574},"2025-09-04",119.95,116.5,119.86,3.36,449100,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2573,"change":2582,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2573},"2025-09-03",117.089996,117.83,115.059998,-0.59,-0.5,487600,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2579,"change":2590,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2579},"2025-09-02",114.83,117.41,113.99,-0.43,-0.37,636300,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":2599,"percent_change":1908,"volume":2600,"transactions":9,"vwap":2598},"2025-08-29",119.040001,119.12,116.16,117.52,-1.85,638000,{"date":2602,"open":2603,"high":2604,"low":2603,"close":2491,"change":2220,"percent_change":591,"volume":2605,"transactions":9,"vwap":2491},"2025-08-28",117.82,120.27,756300,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":2612,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2611},"2025-08-27",115.14,117.07,113.95,116.95,1.73,1.5,723100,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":1870,"percent_change":147,"volume":2621,"transactions":9,"vwap":2620},"2025-08-26",115.75,117.37,114.99,115.22,703600,{"date":2623,"open":2624,"high":2625,"low":2438,"close":2626,"change":2627,"percent_change":174,"volume":2628,"transactions":9,"vwap":2626},"2025-08-25",115.65,117.56,115.44,-0.04,481200,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":1862,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2634},"2025-08-22",111.11,115.72,111.010002,115.48,4,573700,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":1169,"percent_change":281,"volume":2643,"transactions":9,"vwap":2642},"2025-08-21",109.72,111.77,108.5,111.040001,341900,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":2650,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2649},"2025-08-20",111.69,112.010002,108.37,109.61,-2.86,-2.54,527500,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":2659,"percent_change":2110,"volume":2660,"transactions":9,"vwap":2658},"2025-08-19",116.9,117.29,112.23,112.47,-4.94,742600,{"date":2662,"open":2663,"high":2664,"low":2597,"close":2588,"change":2665,"percent_change":451,"volume":2666,"transactions":9,"vwap":2588},"2025-08-18",116.38,117.79,0.43,435200,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":1668,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2672},"2025-08-15",116.82,117.12,115.32,116.98,0.15,524200,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":2681,"percent_change":83,"volume":2682,"transactions":9,"vwap":2680},"2025-08-14",118.42,119.080002,116.33,116.8,-3.54,486400,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":1084,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2688},"2025-08-13",124.12,125.76,120.25,120.34,-2.83,769100,{"date":2692,"open":2693,"high":1430,"low":2694,"close":2695,"change":2696,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2695},"2025-08-12",120.5,119.76,123.84,4.68,3.93,950000,{"date":2700,"open":2701,"high":2702,"low":2538,"close":2703,"change":2704,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2703},"2025-08-11",121.059998,122.94,119.16,-2.09,-1.72,677000,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":2713,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2712},"2025-08-08",120,122.080002,119.17,121.25,2.23,1.87,1082700,{"date":2717,"open":2718,"high":2596,"low":2422,"close":2719,"change":2720,"percent_change":1979,"volume":2721,"transactions":9,"vwap":2719},"2025-08-07",117.7,119.019997,1.51,644700,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":2728,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2727},"2025-08-06",116.97,117.54,113.84,117.51,0.46,0.39,607400,{"date":2732,"open":2733,"high":2560,"low":2734,"close":2735,"change":409,"percent_change":118,"volume":2736,"transactions":9,"vwap":2735},"2025-08-05",116.87,114.78,117.050003,1152700,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":2743,"percent_change":2744,"volume":2745,"transactions":9,"vwap":2742},"2025-08-04",112.91,117.16,111.38,116.69,5.73,5.16,982100,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":2752,"percent_change":2753,"volume":2754,"transactions":9,"vwap":2751},"2025-08-01",113.059998,113.51,110.33,110.96,-5.08,-4.38,1826900,{"date":2756,"open":2757,"high":2421,"low":2758,"close":2759,"change":2760,"percent_change":169,"volume":2761,"transactions":9,"vwap":2759},"2025-07-31",117.21,113.67,116.040001,0.14,1007200,{"date":2763,"open":2764,"high":1496,"low":2587,"close":2765,"change":2539,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2765},"2025-07-30",120.75,115.9,-4.02,1363100,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":2774,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2773},"2025-07-29",105,121.55,103.95,120.76,22.41,22.79,3396500,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":1709,"percent_change":1709,"volume":2783,"transactions":9,"vwap":2782},"2025-07-28",98.38,99.39,97.77,98.35,852800,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":1465,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2789},"2025-07-25",96.51,98.76,95.49,98.58,2.91,792400,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":2539,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2797},"2025-07-24",99.84,99.95,95.71,95.79,-4.83,832800,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":177,"percent_change":177,"volume":2806,"transactions":9,"vwap":2805},"2025-07-23",100.35,101.36,99.92,100.65,427200,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2812,"change":2813,"percent_change":1742,"volume":2814,"transactions":9,"vwap":2812},"2025-07-22",101.81,102.12,99.11,99.65,-2.35,603600,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":142,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2820},"2025-07-21",101.31,102.58,100.23,102,0.68,448900,{"date":2824,"open":2825,"high":2825,"low":2826,"close":2817,"change":2827,"percent_change":1261,"volume":2828,"transactions":9,"vwap":2817},"2025-07-18",105.57,100.77,-3.3,677400,{"date":2830,"open":2831,"high":2832,"low":2831,"close":2833,"change":2834,"percent_change":1424,"volume":2835,"transactions":9,"vwap":2833},"2025-07-17",103.86,107.029999,104.61,0.44,883900,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":2842,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2841},"2025-07-16",103.11,105.2,102.45,104.17,1.09,1.06,710400,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2850,"change":527,"percent_change":2851,"volume":2852,"transactions":9,"vwap":2850},"2025-07-15",106.050003,106.83,103.040001,103.080002,-1.75,676700,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2858,"change":2859,"percent_change":942,"volume":2860,"transactions":9,"vwap":2858},"2025-07-14",103.98,105.74,102.48,104.92,0.75,473100,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2841,"change":2866,"percent_change":1345,"volume":2867,"transactions":9,"vwap":2841},"2025-07-11",103.42,105.059998,103.26,-0.17,745400,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":2874,"percent_change":2875,"volume":2876,"transactions":9,"vwap":2873},"2025-07-10",104.18,105.72,102.97,104.34,0.88,0.85,601500,{"date":2878,"open":2879,"high":2880,"low":2809,"close":2881,"change":1303,"percent_change":763,"volume":2882,"transactions":9,"vwap":2881},"2025-07-09",102.93,103.67,103.46,552000,{"date":2884,"open":2885,"high":2886,"low":2887,"close":2888,"change":2889,"percent_change":2890,"volume":2891,"transactions":9,"vwap":2888},"2025-07-08",101.92,102.5,100.81,102.23,0.94,0.93,550900,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2897,"change":2898,"percent_change":2899,"volume":2900,"transactions":9,"vwap":2897},"2025-07-07",101.9,103.099998,101.11,101.29,-1.05,-1.03,435300,{"date":2902,"open":2903,"high":2904,"low":2905,"close":2906,"change":2907,"percent_change":2842,"volume":2908,"transactions":9,"vwap":2906},"2025-07-03",101.49,103.029999,101.07,102.34,1.1,186500,{"date":2910,"open":2789,"high":2911,"low":2912,"close":2913,"change":2914,"percent_change":1465,"volume":2915,"transactions":9,"vwap":2913},"2025-07-02",101.46,98.2,101.24,2.75,349200,{"date":2917,"open":2918,"high":2919,"low":2920,"close":2921,"change":2922,"percent_change":2923,"volume":2924,"transactions":9,"vwap":2921},"2025-07-01",97.19,99.059998,97.18,98.49,0.66,0.67,307800,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2930,"change":2931,"percent_change":2931,"volume":2932,"transactions":9,"vwap":2930},"2025-06-30",98.36,98.54,97.15,97.83,-0.24,453300,{"date":2934,"open":2935,"high":2936,"low":2937,"close":2938,"change":2843,"percent_change":2842,"volume":2939,"transactions":9,"vwap":2938},"2025-06-27",97.44,98.46,96.75,98.07,1305800,{"date":2941,"open":2942,"high":2943,"low":2944,"close":2945,"change":2946,"percent_change":865,"volume":2947,"transactions":9,"vwap":2945},"2025-06-26",95.88,97.089996,95.37,97.010002,1.76,379300,{"date":2949,"open":2950,"high":2951,"low":2952,"close":2953,"change":2954,"percent_change":2955,"volume":2956,"transactions":9,"vwap":2953},"2025-06-25",94,95.96,93.82,95.25,1.6,1.71,456600,{"date":2958,"open":2959,"high":2960,"low":2961,"close":2962,"change":2963,"percent_change":2004,"volume":2964,"transactions":9,"vwap":2962},"2025-06-24",92.75,93.86,91.8,93.65,1.94,325400,{"date":2966,"open":2967,"high":2961,"low":2968,"close":2969,"change":2527,"percent_change":591,"volume":2970,"transactions":9,"vwap":2969},"2025-06-23",89.98,89.68,91.71,278900,{"date":2972,"open":2973,"high":2974,"low":2975,"close":2976,"change":1144,"percent_change":1870,"volume":2977,"transactions":9,"vwap":2976},"2025-06-20",90.68,90.97,89.099998,89.85,845100,{"date":2979,"open":2980,"high":2981,"low":2982,"close":2983,"change":2842,"percent_change":1303,"volume":2984,"transactions":9,"vwap":2983},"2025-06-18",88.98,90.89,88.52,90.050003,377000,{"date":2986,"open":2987,"high":2988,"low":2987,"close":2989,"change":2990,"percent_change":699,"volume":2991,"transactions":9,"vwap":2989},"2025-06-17",87.7,90.57,88.96,0.99,437100,{"date":2993,"open":2994,"high":2995,"low":2996,"close":2997,"change":2998,"percent_change":2999,"volume":3000,"transactions":9,"vwap":2997},"2025-06-16",86.82,88.53,86.57,87.97,1.64,1.9,359200,{"date":3002,"open":3003,"high":3004,"low":3005,"close":3006,"change":602,"percent_change":967,"volume":3007,"transactions":9,"vwap":3006},"2025-06-13",86.3,87.44,85.66,86.33,654900,{"date":3009,"open":3010,"high":3011,"low":3012,"close":3013,"change":3014,"percent_change":1957,"volume":3015,"transactions":9,"vwap":3013},"2025-06-12",87.19,88.41,86.25,87.45,-0.33,411400,{"date":3017,"open":3018,"high":3019,"low":3020,"close":3021,"change":3022,"percent_change":3023,"volume":1981,"transactions":9,"vwap":3021},"2025-06-11",88.35,88.97,87.52,87.78,-0.49,-0.56,{"date":3025,"open":3026,"high":3027,"low":3028,"close":3029,"change":409,"percent_change":3030,"volume":3031,"transactions":9,"vwap":3029},"2025-06-10",88.45,88.71,87.67,88.27,0.41,266400,{"date":3033,"open":3034,"high":3011,"low":3035,"close":3036,"change":2859,"percent_change":1659,"volume":3037,"transactions":9,"vwap":3036},"2025-06-09",87.95,87.33,87.91,303100,{"date":3039,"open":3040,"high":3041,"low":3042,"close":3043,"change":699,"percent_change":3044,"volume":3045,"transactions":9,"vwap":3043},"2025-06-06",87.76,87.82,86.36,87.16,1.31,244300,{"date":3047,"open":3048,"high":3049,"low":3050,"close":3051,"change":3052,"percent_change":3053,"volume":3054,"transactions":9,"vwap":3051},"2025-06-05",88.16,88.25,85.87,86.029999,-1.94,-2.21,469000,{"date":3056,"open":3057,"high":3058,"low":3059,"close":2997,"change":147,"percent_change":1870,"volume":3060,"transactions":9,"vwap":2997},"2025-06-04",88.31,88.5,87.65,433100,{"date":3062,"open":3063,"high":3018,"low":3064,"close":3048,"change":2526,"percent_change":3065,"volume":3066,"transactions":9,"vwap":3048},"2025-06-03",85.96,85.89,2.54,656100,{"date":3068,"open":3069,"high":3070,"low":3071,"close":3072,"change":3073,"percent_change":2441,"volume":3074,"transactions":9,"vwap":3072},"2025-06-02",84.099998,86.099998,84,85.98,1.29,625900,{"date":3076,"open":3077,"high":3078,"low":3079,"close":3080,"change":408,"percent_change":2874,"volume":3081,"transactions":9,"vwap":3080},"2025-05-30",83.48,84.78,83.19,84.69,674700,{"date":3083,"open":3084,"high":3085,"low":3086,"close":3087,"change":3088,"percent_change":3089,"volume":3090,"transactions":9,"vwap":3087},"2025-05-29",84.83,85,82.45,83.95,-0.67,-0.79,413000,{"date":3092,"open":3093,"high":3094,"low":3095,"close":3096,"change":3097,"percent_change":1742,"volume":3098,"transactions":9,"vwap":3096},"2025-05-28",86.61,87.26,84.18,84.62,-1.99,571400,{"date":3100,"open":3101,"high":3102,"low":3103,"close":3093,"change":3104,"percent_change":3105,"volume":3106,"transactions":9,"vwap":3093},"2025-05-27",85.5,87.61,85.2,2.41,2.86,595100,{"date":3108,"open":3109,"high":3110,"low":3111,"close":3112,"change":3113,"percent_change":3114,"volume":3115,"transactions":9,"vwap":3112},"2025-05-23",83.089996,84.74,83,84.2,-0.25,-0.3,412800,{"date":3117,"open":3118,"high":3119,"low":3120,"close":3121,"change":3122,"percent_change":3123,"volume":3124,"transactions":9,"vwap":3121},"2025-05-22",82.040001,84.75,81.69,84.45,2.34,2.85,600600,{"date":3126,"open":3127,"high":3128,"low":3129,"close":3130,"change":3131,"percent_change":821,"volume":3132,"transactions":9,"vwap":3130},"2025-05-21",81.57,83.010002,81.25,82.11,-0.21,626700,{"date":3134,"open":3135,"high":3136,"low":3137,"close":3138,"change":3139,"percent_change":1783,"volume":3140,"transactions":9,"vwap":3138},"2025-05-20",82.2,83.27,81.63,82.32,0.95,641500,{"date":3142,"open":3143,"high":3143,"low":3144,"close":3145,"change":3146,"percent_change":3147,"volume":3148,"transactions":9,"vwap":3145},"2025-05-19",81.5,78.43,81.37,-3.19,-3.77,1073300,{"date":3150,"open":3151,"high":3152,"low":3153,"close":3154,"change":2834,"percent_change":3155,"volume":3156,"transactions":9,"vwap":3154},"2025-05-16",83.97,84.73,83.59,84.56,0.52,218500,{"date":3158,"open":3159,"high":3160,"low":3161,"close":3162,"change":3163,"percent_change":1407,"volume":3164,"transactions":9,"vwap":3162},"2025-05-15",84.25,85.11,83.13,84.12,-0.6,226900,{"date":3166,"open":3167,"high":3168,"low":3169,"close":3170,"change":2487,"percent_change":3171,"volume":3172,"transactions":9,"vwap":3170},"2025-05-14",85.25,86.31,84.65,84.72,-0.65,273300,{"date":3174,"open":3175,"high":3176,"low":3177,"close":3178,"change":624,"percent_change":1294,"volume":3179,"transactions":9,"vwap":3178},"2025-05-13",84.22,85.73,83.65,85.27,223600,{"date":3181,"open":3182,"high":3183,"low":3184,"close":3185,"change":3186,"percent_change":3187,"volume":3188,"transactions":9,"vwap":3185},"2025-05-12",83.61,84.57,82.75,83.46,3.51,4.39,377500,{"date":3190,"open":3191,"high":3192,"low":3193,"close":3194,"change":2582,"percent_change":3195,"volume":3196,"transactions":9,"vwap":3194},"2025-05-09",81.059998,81.14,79.4,79.95,-0.73,257900,{"date":3198,"open":3199,"high":3200,"low":3201,"close":3202,"change":3203,"percent_change":2842,"volume":3204,"transactions":9,"vwap":3202},"2025-05-08",80.71,81.85,79.96,80.54,0.87,387700,{"date":3206,"open":3207,"high":3208,"low":3209,"close":3210,"change":1354,"percent_change":1303,"volume":3211,"transactions":9,"vwap":3210},"2025-05-07",78.8,79.76,78.12,79.67,267400,{"date":3213,"open":3214,"high":3215,"low":3216,"close":3217,"change":1345,"percent_change":1144,"volume":3218,"transactions":9,"vwap":3217},"2025-05-06",77.91,79.029999,77.35,78.7,234600,{"date":3220,"open":3221,"high":3222,"low":3223,"close":3224,"change":3225,"percent_change":3226,"volume":3227,"transactions":9,"vwap":3224},"2025-05-05",79.54,80.47,78.68,78.86,-1.37,-1.71,317100,{"date":3229,"open":3230,"high":3231,"low":3232,"close":3233,"change":3234,"percent_change":75,"volume":3235,"transactions":9,"vwap":3233},"2025-05-02",79.78,80.67,78.31,80.23,1.72,336200,{"date":3237,"open":3238,"high":3239,"low":3240,"close":3241,"change":3234,"percent_change":3242,"volume":3243,"transactions":9,"vwap":3241},"2025-05-01",77.55,79.34,76.94,78.51,2.24,509200,{"date":3245,"open":3246,"high":3246,"low":3247,"close":3248,"change":3249,"percent_change":96,"volume":3250,"transactions":9,"vwap":3248},"2025-04-30",77.62,75.4,76.79,-2.22,638200,{"date":3252,"open":3253,"high":3193,"low":180,"close":3254,"change":2705,"percent_change":3255,"volume":3256,"transactions":9,"vwap":3254},"2025-04-29",75.050003,79.010002,-2.13,663800,{"date":184,"open":3258,"high":3259,"low":3260,"close":3261,"change":3262,"percent_change":3263,"volume":3264,"transactions":9,"vwap":3261},82.18,82.5,78.97,80.73,-1.45,-1.76,561100]