[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SMTC":3,"homepage-market-summary":31,"stock-historical-SMTC":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SMTC","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},"Semtech Corp","Nasdaq",null,"SEMICONDUCTORS & RELATED DEVICES","Semtech Corp is a provider of high-performance semiconductors powering data center networking, Internet of Things (\"IoT\") connectivity, and cellular infrastructure solutions. The company designs, develops, manufactures, and markets a diverse portfolio of products for commercial applications, addressing the infrastructure, high-end consumer, and industrial end markets. The company operates in four reportable segments: Signal Integrity, Analog Mixed Signal and Wireless, IoT Systems, and Connected Services. The majority of the company's revenue is earned through the Analog Mixed Signal and Wireless segment. Geographically, the majority of the company's revenue is earned from the Asia Pacific region; the company also operates in North America and Europe.","1,920","Camarillo, 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},187.49,189.71,196.99,184.25,193.78,-6.29,-3.25,4234880.031195,63187,189.8415,201.99,60.28,2529459.89133351,89.8,9017,{"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},29.29,2368107,864358932.724711,526.43,"2025-04-28",[186,187,197,208,219,229,240,251,262,273,284,295,304,315,326,336,347,358,369,380,391,402,413,424,435,446,457,468,479,490,500,511,522,533,544,555,566,577,588,599,610,621,632,643,654,665,675,686,697,708,719,730,741,752,763,774,784,795,806,815,824,833,842,851,859,866,874,882,890,899,908,917,926,935,944,952,961,970,979,988,997,1006,1014,1023,1031,1040,1047,1056,1064,1073,1082,1091,1100,1109,1117,1126,1134,1143,1152,1161,1169,1177,1185,1194,1203,1212,1220,1229,1238,1247,1255,1264,1273,1282,1291,1300,1309,1317,1325,1333,1342,1351,1360,1369,1377,1385,1393,1402,1411,1420,1427,1434,1442,1451,1460,1469,1478,1485,1494,1503,1511,1520,1528,1536,1545,1554,1562,1571,1578,1587,1595,1604,1610,1619,1627,1636,1643,1652,1659,1667,1675,1682,1690,1699,1707,1715,1723,1731,1739,1746,1754,1762,1771,1778,1786,1795,1803,1812,1820,1828,1834,1843,1852,1860,1867,1875,1884,1893,1900,1909,1918,1927,1936,1944,1952,1960,1969,1977,1984,1992,2000,2008,2017,2026,2034,2041,2050,2058,2064,2071,2079,2087,2096,2104,2112,2120,2128,2135,2144,2152,2159,2168,2177,2186,2193,2202,2210,2216,2222,2231,2239,2247,2255,2264,2273,2281,2289,2296,2302,2310,2317,2325,2334,2342,2348,2356,2365,2373,2381,2390,2399,2406,2413,2420,2429,2437,2444,2451,2459,2468,2477,2483,2492,2500,2509,2518,2527,2532,2540,2546,2552,2561,2567,2574,2580,2588,2596,2605,2612,2621,2628,2636,2644,2651,2658,2666,2674,2681,2688,2695,2703,2710,2718,2724,2733,2741,2748,2756,2763,2770,2778,2786,2793,2801,2808,2814,2822,2831,2840,2848,2855,2863,2870,2875,2883,2887,2895,2904,2912,2920,2928,2935,2943,2951,2959,2967,2975,2983,2989,2996,3003,3009,3017,3023,3030,3037,3045,3054,3062,3070,3076,3084,3092,3100,3108,3116,3125,3134,3142,3149,3155,3163,3170,3177,3185,3193,3202,3211,3220,3228,3233,3241,3249,3256,3264],{"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",190.08,194.53,188.37,-3.42,-1.73,1618199.901721,31744,192.6459,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",196.29,200.1,192.57,197.2,4.37,2.27,2225408.237707,38767,197.3808,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-05",193.41,194.76,189.63,192.83,-2.05,-1.05,1858206.207945,33828,192.8128,{"date":220,"open":221,"high":26,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-02",191.88,190.69,194.88,8.29,4.44,4917272.874497,71508,197.4733,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-10-01",180.13,188.35,175.01,186.59,8.24,4.62,3383568.983674,59084,184.2592,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-30",181.69,183.18,175.29,178.35,-1.75,-0.97,2322728.127685,34544,178.4964,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-29",178.74,184.45,177.03,180.1,5.32,3.04,2742645.050579,41591,180.5767,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-28",179,180.99,167.11,174.78,-7.52,-4.13,2749439.515837,51661,172.4571,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-25",177.7,185,176.405,182.3,7.8,4.47,2385771.096262,48690,181.4019,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-24",164.04,174.71,162.561,174.5,5.17,3.05,2788471.83431,45739,171.2518,{"date":296,"open":289,"high":289,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-23",165.01,169.33,-5,-2.87,3812254.968459,66002,168.8437,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-22",174.12,178.5,172.22,174.33,-3.04,-1.71,3777617.967522,65222,174.8299,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-21",190.3,190.64,176.05,177.37,-7.63,-4.12,4670252.691333,78328,179.4691,{"date":327,"open":328,"high":329,"low":330,"close":276,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-18",182.33,185.46,179.1,6.81,3.82,6071928.671179,65142,183.4194,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-17",170.85,182.13,170,178.19,10.64,6.35,4523895.901362,67767,177.2711,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-16",153.81,170.52,153.1,167.55,16.64,11.03,5021032.967814,71906,166.6493,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-15",149.65,153.8,147.88,150.91,3.86,2.62,1967013.661127,39293,150.7908,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-14",155.31,157.9899,146.91,147.05,-20.19,-12.07,3171043.268793,55855,150.5241,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-11",162.89,170.4272,160.095,167.24,8.11,5.1,2631081.32459,45273,167.3028,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-10",159.905,161.61,154.4,159.13,-4.81,-2.93,2129802.249741,38408,158.923,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-09",164.09,169,162.36,163.94,1.32,0.81,3447352.464457,51294,165.0464,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-08",150,165.37,149.3301,162.62,14.735,9.96,4860455.749288,76311,160.7393,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-04",138.71,148.03,136.2374,147.885,12.485,9.22,2801670.581584,42882,144.8727,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-09-03",133.1,135.89,126.73,135.4,1.55,1.16,1841280.584841,35972,132.338,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-09-02",133,134.6799,128.1701,133.85,1.58,1.19,1640696.887118,32867,133.1081,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-09-01",127.63,134.7398,124.83,132.27,-0.69,-0.52,2441391.688166,40756,130.6603,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-31",132.3,134.65,129.24,132.96,1.79,1.36,2106809.53383,34883,132.0927,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-28",141.76,142.07,130.125,131.17,-11.26,-7.91,3068165.842183,54908,133.439,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":442,"volume":497,"transactions":498,"vwap":499},"2026-08-27",149.4,150.3712,139.435,142.43,1.63,3646423.451648,61097,143.2607,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-26",130.9,146.8659,128,140.8,13.28,10.41,10150192.476114,135792,138.4861,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-25",126,128.9699,124.11,127.52,6.61,5.47,8904562.130745,109817,127.0321,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-24",119.63,123.14,115,120.91,-3.18,-2.56,2673418.928003,46800,119.6851,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-21",131.05,132.78,122.445,124.09,-0.79,-0.63,2320140.22265,35207,124.9846,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-20",125.24,127.97,123.5,124.88,-0.48,-0.38,2009481.87531,38848,125.1458,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-19",135.48,138.16,122.99,125.36,-9.87,-7.3,3131940.001073,53788,126.3204,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-18",145.88,148.63,132.92,135.23,-18.99,-12.31,3951380.86566,62916,137.5,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-17",144.78,155.77,143.99,154.22,13.87,9.88,3751853.80543,61556,153.133,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-14",133.83,140.61,132.7802,140.35,6.77,5.07,1917020.73773,31162,139.1806,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-13",138.67,140.89,131.37,133.58,-6.42,-4.59,2210956.761314,40892,136.1569,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-12",139.69,142.37,137.41,140,8.82,6.72,2409184.030462,42057,140.443,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-11",133.7,135.04,129.995,131.18,-0.09,-0.07,775607.980655,19375,131.4486,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-10",142,143.65,131.12,131.27,-8.15,-5.85,1436924.266201,30048,134.172,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-08-07",140.17,143.75,136.005,139.42,4.64,3.44,2149701.976775,37730,139.494,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-08-06",119.74,137.15,117.5,134.78,13.53,11.16,2929285.470263,50484,133.3996,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":486,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-08-05",126.85,130,121.17,121.25,-6.12,1304002.123486,27598,123.5449,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-08-04",127.25,130.77,125.64,129.16,10.08,8.46,2304468.846902,34415,128.4711,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-08-03",114.22,120.99,112.75,119.08,1.26,1.07,2362711.074213,34225,118.4559,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-31",121.85,125.29,115.63,117.82,3.21,2.8,2397195.408234,36589,119.1748,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-30",114.79,117.04,110.9,114.61,11.06,10.68,2121263.212729,35067,114.7896,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-29",110.96,112.36,103.1,103.55,-7.75,-6.96,2144967.873258,36489,105.7534,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-28",113.73,114.76,108.22,111.3,-10.22,-8.41,3226253.18901,49294,110.9649,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-27",125.55,127.1,115.33,121.52,-4.4,-3.49,2010953.648546,34604,120.321,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-24",136.08,137.3,125.68,125.92,-12.76,-9.2,1317760.772276,27091,129.2099,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":772,"vwap":773},"2026-07-23",133.55,139.32,133.25,138.68,1.75,1.28,1855376.902603,29549,137.2445,{"date":775,"open":776,"high":777,"low":776,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":782,"vwap":783},"2026-07-22",133.07,139.99,136.93,-0.91,-0.66,1218589.339684,23625,137.4848,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":793,"vwap":794},"2026-07-21",132.8,138.665,131.21,137.84,11.96,9.5,2360556.695747,33561,136.2678,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":804,"vwap":805},"2026-07-20",127.79,131.94,125.4,125.88,0.92,0.74,1696519.793191,27863,127.3312,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-17",118.61,127.81,114.45,124.96,-2.69,-2.11,3452100,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-16",131.25999,133.23,126.65,127.65,-7.57,-5.6,2022700,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-15",144.19,144.59,130.50999,135.22,-6.14,-4.34,2821400,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-14",145.039993,148,138.0099945,141.36,9.21,6.97,3170500,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-07-13",130.16,135.3,128.86,132.14999,-3.98,-2.92,1667800,{"date":852,"open":448,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-07-10",137.47,132.0099945,136.13,-1.37,-1,2702500,{"date":860,"open":861,"high":862,"low":863,"close":576,"change":864,"percent_change":617,"volume":865,"transactions":9,"vwap":576},"2026-07-09",136.81,139.63,133.88,8.66,2870800,{"date":867,"open":700,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-07-08",130.86,122.89,128.84,2.44,1.93,3075200,{"date":875,"open":668,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-07-07",131.63,123.91,126.4,-12.49,-8.99,3310300,{"date":883,"open":884,"high":885,"low":837,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-07-06",138.50999,146.50999,138.89,3.62,2.68,2319800,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-07-02",147.10001,148.7,130.37,135.27,-11.76,-8,4137100,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-07-01",150.41,152.21001,141.41,147.029999,-14.82,-9.16,4417000,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-30",156.24001,165.13,154.0099945,161.85001,5.71,3.66,2664900,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-29",150.52,156.33,145.91,156.14,6.39,4.27,3565600,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-26",155,155.71001,149,149.75,-12.52,-7.72,18132500,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-25",169.5,170.95,153.34,162.27,3.79,2.39,3540400,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":83,"volume":951,"transactions":9,"vwap":949},"2026-06-24",164.99001,165.89,155.059998,158.48,-4.8,2773900,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-23",161.47,166.71001,158.81,163.28,-11.45,-6.55,3483300,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-22",166.029999,175.69,163,174.73,16.5,10.43,3199400,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-18",156.089996,161.67999,152.23,158.23,8.03,5.35,17932300,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-17",162.35001,164.17999,148.89999,150.2,-11.39,-7.05,2838300,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-16",171.34,174.27,161.2,161.59,-12.71,-7.29,2330800,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-15",174.89999,177.35001,169.47,174.3,7.59,4.55,2889900,{"date":1007,"open":1008,"high":1009,"low":1010,"close":955,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":955},"2026-06-12",165.25,170.7,161.36,3.14,1.92,1670100,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-06-11",156,163.98,153.64,163.57001,9.29,6.02,2277600,{"date":1024,"open":1025,"high":1026,"low":415,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-06-10",155.16,166.78999,154.28,-3.24,-2.06,2462700,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-06-09",162.089996,165.35001,143.61,157.52,-1.27,-0.8,4051900,{"date":1041,"open":956,"high":1042,"low":939,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-06-08",160.77,158.78999,7.77,5.15,3549300,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-06-05",162.10001,166.45,148.039993,151.020004,-18.33,-10.82,3840400,{"date":1057,"open":1016,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-06-04",171.37,154,169.35001,5.85,3.58,2695300,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-06-03",168.52,168.62,160.88,163.5,-3.13,-1.88,3298400,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-06-02",159.60001,167.25999,157.81,166.63,17.05,11.4,3388800,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-06-01",150.19,154.5,144.55,149.58,-2.96,-1.94,3975000,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-29",168.84,172.3,151.44,152.53999,-13.79,-8.29,4437100,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-28",163.64,169.89999,156.0099945,166.33,9.13,5.81,4841500,{"date":1110,"open":1111,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-27",172.36,153.28,157.2,-7.26,-4.41,7238400,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-26",160.37,168.28999,152.070007,164.46001,7.68,4.9,8945400,{"date":1127,"open":928,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-22",164.48,151.14999,156.78,10.25,7,6407200,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-21",143.75999,149.52,142.029999,146.53,4.68,3.3,2842000,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-20",138.21001,143.60001,136.23,141.85001,7.06,5.24,2104200,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-19",128.34,136.8,124.86,134.78999,2.4,1.81,3234500,{"date":1162,"open":1163,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-05-18",149.13,128.75,132.39,-5.25,-3.81,3361400,{"date":1170,"open":845,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-05-15",140.52,132.88,137.64,-3.52,-2.49,2256800,{"date":1178,"open":862,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-05-14",141.78999,136.97,141.16,1.42,1.02,2525800,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-05-13",139.61,143.34,136.10001,139.74001,7.66,5.8,3446200,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-05-12",132.60001,132.75999,124.33,132.080002,-4.45,-3.26,3335400,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-05-11",125.94,137.10001,125.43,136.53,14.72,12.08,4255200,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":118,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-05-08",123.93,126.49,118.71,121.81,0.26,1443000,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-05-07",125,127.19,116.82,121.5,2.31,1.94,3230800,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-05-06",115.44,120.27,110.92,119.19,6.21,5.5,2781700,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-05-05",109.64,113.18,107.2,112.98,5.88,5.49,1464800,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":780,"volume":1254,"transactions":9,"vwap":1252},"2026-05-04",108.2,109.25,105.87,107.099998,-0.71,1204200,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-05-01",103.46,108,102.15,107.81,2.76,2.63,2141100,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-30",101.18,106.55,99.5,105.050003,6.76,6.88,3065000,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-29",96,99.42,95.16,98.29,3.89,4.12,2365300,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-28",98,98.15,92.8,94.4,-6.89,-6.8,3226300,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-04-27",108.13,109.3,99.74,101.29,-8.5,-7.74,2811200,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-04-24",109,113.050003,105.21,109.79,4.45,4.22,2669400,{"date":1310,"open":1311,"high":1312,"low":1311,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-04-23",103.5,107.99,105.34,1.86,1.8,1806400,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-04-22",105.93,106,100.39,103.48,0,2132000,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1322,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1322},"2026-04-21",106.45,109.61,102.71,-2.43,-2.29,3544300,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-04-20",107.53,109.19,105.07,105.91,-1.8,-1.67,2013900,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-04-17",105.63,110.55,104.7,107.71,5.27,5.14,3572000,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-04-16",93.45,102.51,92.46,102.44,9.17,9.83,3140600,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-04-15",90.059998,93.85,89.029999,93.27,3.15,3.5,2689800,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":311,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-04-14",93.34,93.83,88.76,90.12,-1.86,2384200,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":517,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-04-13",85.72,91.91,85.48,91.83,7.76,2376000,{"date":1386,"open":1387,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-04-10",92.099998,84.28,85.22,-3.44,-3.88,3391200,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-04-09",87.010002,90.5,86.75,88.66,1.71,1.97,1853600,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-04-08",88.07,90.94,86.43,86.95,3.87,4.66,2325500,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-04-07",82.64,84.37,80.25,83.080002,0.44,0.53,1384300,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1413,"change":1425,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1413},"2026-04-06",82.65,85.6,82.33,-0.01,1147600,{"date":1428,"open":1429,"high":1430,"low":1429,"close":1422,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1422},"2026-04-02",75.5,83.37,2.61,3.26,2071300,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1366,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-04-01",78.42,82.46,78,80.040001,4.1,1855100,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-03-31",72.84,77.33,71.72,76.89,6.28,8.89,2467700,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-03-30",78.019997,78.5,69.16,70.61,-1.55,-2.15,5035100,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-03-27",74.41,76.18,71.28,72.16,-2,-2.7,3611500,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-03-26",77.79,78.57,73.74,74.16,-5.88,-7.35,1991600,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1439,"change":1483,"percent_change":888,"volume":1484,"transactions":9,"vwap":1439},"2026-03-25",79.35,81.74,78.48,2.09,2790500,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-03-24",75.050003,79.95,74.52,77.95,1.43,1.87,3629300,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-03-23",76.44,78.85,75.42,76.52,2.92,3.97,3451600,{"date":1504,"open":1505,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-03-20",78.2,72.43,73.6,-4.75,-6.06,5441600,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-03-19",71.050003,80.18,70.76,78.35,4.98,6.79,4118000,{"date":1521,"open":1522,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-03-18",80.87,73.11,73.37,-5.84,-7.37,4767500,{"date":1529,"open":1530,"high":1531,"low":1454,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-03-17",83.25,86.88,79.21,-9.79,-11,5308600,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-03-16",86,89.48,85.17,89,4.15,4.89,2849800,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-03-13",84.71,86.13,82.7,84.85,1.44,1.73,1623900,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":96,"volume":1561,"transactions":9,"vwap":1559},"2026-03-12",84.099998,84.57,81.34,83.41,-2.41,978400,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-03-11",87.24,88.57,85.45,85.82,-1.76,-2.01,1022100,{"date":1572,"open":1573,"high":1574,"low":1573,"close":1575,"change":871,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2026-03-10",85.27,88.28,87.58,2.87,907800,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-03-09",80.97,85.41,78.12,85.14,3.12,3.8,2060700,{"date":1588,"open":1589,"high":1590,"low":1481,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-03-06",83.75,87.56,82.019997,-5.06,-5.81,1458100,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-03-05",88.3,89.45,84.68,87.080002,-2.67,-2.97,1048300,{"date":1605,"open":1606,"high":1607,"low":1541,"close":1608,"change":159,"percent_change":39,"volume":1609,"transactions":9,"vwap":1608},"2026-03-04",94.77,95,89.75,1489300,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-03-03",92.6,92.93,89.11,90.17,-6.13,-6.37,1871100,{"date":1620,"open":1621,"high":1622,"low":1621,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-03-02",87.34,96.46,96.3,6.08,6.74,2237200,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-02-27",88.62,90.7,86.82,90.22,-0.27,-0.3,1979600,{"date":1637,"open":1638,"high":1638,"low":1639,"close":1640,"change":1340,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2026-02-26",93.28,88.029999,90.49,-1.81,1564000,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-02-25",91,93.96,90.47,92.16,1.99,2.21,1614900,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1615,"change":1657,"percent_change":364,"volume":1658,"transactions":9,"vwap":1615},"2026-02-24",88.54,91.47,87.88,3.35,1206800,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1631,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1631},"2026-02-23",85.97,88.9,85.65,0.05,0.06,913400,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1159,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2026-02-20",84.82,88.74,84.25,86.77,2.13,1043400,{"date":1676,"open":1677,"high":1407,"low":1678,"close":1679,"change":1680,"percent_change":1601,"volume":1681,"transactions":9,"vwap":1679},"2026-02-19",86.25,83.91,84.96,-2.33,1338600,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":159,"volume":1689,"transactions":9,"vwap":1687},"2026-02-18",88.24,89.54,86.050003,87.29,-0.37,895400,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2026-02-17",85.55,88.77,84.12,87.66,0.54,0.62,717000,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":137,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2026-02-13",86.099998,88,84.14,87.12,0.68,847200,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1466,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2026-02-12",88.67,90.16,85.4,86.53,-2.26,1268600,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":628,"volume":1722,"transactions":9,"vwap":1720},"2026-02-11",90.54,92.5,86.81,88.53,-0.06,1648400,{"date":1724,"open":1725,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2026-02-10",91.35,88.19,88.59,-0.16,-0.18,1410600,{"date":1732,"open":1733,"high":1734,"low":1733,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2026-02-09",85.080002,92.34,88.75,2.25,2.6,2233300,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1141,"percent_change":1501,"volume":1745,"transactions":9,"vwap":1744},"2026-02-06",85.38,87.92,83.61,86.5,1526400,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":408,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2026-02-05",79.45,84.99,76.010002,83.2,1.61,1798700,{"date":1755,"open":1702,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2026-02-04",90.089996,78.050003,81.88,-5.75,-6.56,2619900,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2026-02-03",88.15,90.040001,83.7,87.63,-0.13,-0.15,2001800,{"date":1772,"open":1773,"high":1398,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2026-02-02",78.74,87.76,8.01,10.04,2684300,{"date":1779,"open":1780,"high":1781,"low":1516,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2026-01-30",82.52,85.44,79.75,-2.23,-2.72,2092300,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2026-01-29",81.51,82.93,77.62,81.98,0.41,0.5,1207400,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":365,"volume":1802,"transactions":9,"vwap":1800},"2026-01-28",81.3,82.32,79.85,81.57,2.08,700000,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2026-01-27",81.49,82.5,78.65,79.49,-1.68,-2.07,1362400,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":409,"volume":1819,"transactions":9,"vwap":1817},"2026-01-26",79.76,82.050003,79.12,81.17,0.65,972000,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1793,"volume":1827,"transactions":9,"vwap":1825},"2026-01-23",80.12,81.76,78.61,80.52,0.4,1398800,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1822,"change":68,"percent_change":1721,"volume":1833,"transactions":9,"vwap":1822},"2026-01-22",81.53,83.8,79.44,1623800,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2026-01-21",78.25,80.75,76.71,80.17,3.18,4.13,1069900,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2026-01-20",75.95,80.34,75.29,76.99,-0.57,-0.73,1611900,{"date":1853,"open":1773,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2026-01-16",79.17,75.7,77.56,0.3,0.39,1304600,{"date":1861,"open":1862,"high":1505,"low":1863,"close":1864,"change":1865,"percent_change":1542,"volume":1866,"transactions":9,"vwap":1864},"2026-01-15",76.32,76.029999,77.26,3.08,1435800,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1339,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2026-01-14",74.029999,74.84,70.85,74.18,-2.37,2055900,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2026-01-13",80.099998,81.39,75.79,75.98,-3.7,-4.64,1477000,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2026-01-12",76.040001,79.83,75.51,79.68,1.89,2.43,1228200,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1471,"change":1898,"percent_change":1383,"volume":1899,"transactions":9,"vwap":1471},"2026-01-09",73.13,78.41,71.85,5.6,1714500,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2026-01-08",75.12,75.96,71.83,72.19,-3.93,-5.16,1507200,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2026-01-07",76.76,77.019997,73.5,76.12,-1.32,-1.7,1209700,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2026-01-06",74.45,77.74,73.42,77.44,3.1,4.17,1097500,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2026-01-05",76.089996,77.54,73.2,74.34,-0.92,-1.22,1047300,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1673,"volume":1943,"transactions":9,"vwap":1941},"2026-01-02",75.38,76.87,71.56,75.26,1.57,1488400,{"date":1945,"open":1498,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-12-31",75.46,73.68,73.69,-1.47,-1.96,623300,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":539,"volume":1959,"transactions":9,"vwap":1957},"2025-12-30",75.77,76.57,75,75.16,-0.6,512900,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-12-29",74.83,76.46,74.19,75.76,-0.31,-0.41,693200,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":142,"volume":1976,"transactions":9,"vwap":1974},"2025-12-26",76.23,76.67,75.37,76.07,0.52,589800,{"date":1978,"open":1979,"high":1980,"low":1938,"close":1981,"change":1982,"percent_change":39,"volume":1983,"transactions":9,"vwap":1981},"2025-12-24",76,76.48,75.55,-0.36,275800,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":409,"volume":1991,"transactions":9,"vwap":1989},"2025-12-23",74.76,76.38,74.5,75.91,0.61,807500,{"date":1993,"open":1988,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-12-22",75.9,73.95,75.3,2.33,3.19,1114300,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":1261,"volume":2007,"transactions":9,"vwap":2005},"2025-12-19",71.94,74.2,71.81,72.97,1.96,2385300,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-12-18",69.17,72.31,68.91,71.010002,3.88,5.78,1801000,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-12-17",71.61,72.65,66.75,67.13,-4,-5.62,1817800,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":1089,"volume":2033,"transactions":9,"vwap":2031},"2025-12-16",71.73,72.59,70.58,71.13,-1.41,1928900,{"date":2035,"open":2036,"high":1429,"low":2037,"close":2038,"change":2039,"percent_change":550,"volume":2040,"transactions":9,"vwap":2038},"2025-12-15",74.44,72.28,72.54,-0.35,1464000,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-12-12",78.099998,78.91,72.66,72.89,-6.88,-8.62,1751000,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":74,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-12-11",79.7,80.2,77.050003,79.77,0.42,1524400,{"date":2059,"open":1514,"high":2060,"low":2061,"close":1832,"change":2062,"percent_change":856,"volume":2063,"transactions":9,"vwap":1832},"2025-12-10",80.31,77.64,-1.1,2345400,{"date":2065,"open":2066,"high":2067,"low":1454,"close":2068,"change":692,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-12-09",78.83,81.32,80.54,1.59,872700,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":1967,"volume":2078,"transactions":9,"vwap":2076},"2025-12-08",79.63,81,78.79,79.28,-0.33,1395200,{"date":2080,"open":2081,"high":2082,"low":1438,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-12-05",78.92,80.71,79.61,1.33,1.7,1570000,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-12-04",72.83,79.59,72.78,78.28,4.82,6.56,2022400,{"date":2097,"open":2098,"high":1498,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-12-03",73.99,71.21,73.46,0.63,0.87,1797100,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2089,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2089},"2025-12-02",73.62,75.84,72.22,0.82,1.14,1545100,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":1458,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-12-01",72,72.58,68.59,72.010002,-2.9,1676000,{"date":2121,"open":2122,"high":2123,"low":2124,"close":1474,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1474},"2025-11-28",73.38,74.35,71.43,0.71,0.97,1370600,{"date":2129,"open":2130,"high":2131,"low":2130,"close":2132,"change":2133,"percent_change":1997,"volume":2134,"transactions":9,"vwap":2132},"2025-11-26",71,75.44,73.45,1.67,2984900,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-11-25",68.66,72.089996,61.8,71.78,1.77,2.53,5962700,{"date":2145,"open":2146,"high":2147,"low":2146,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-11-24",64.51,71.42,70.010002,6.16,9.65,2696100,{"date":2153,"open":2154,"high":2155,"low":27,"close":2156,"change":770,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-11-21",62.23,64.89,63.85,2.05,1676300,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-11-20",69.32,69.43,62.34,62.57,-1.92,-2.98,1777300,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-11-19",63.080002,66.58,62.84,64.49,1.78,2.84,1495900,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-11-18",62.77,64.97,62.11,62.71,-1.95,-3.02,2751100,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":1038,"percent_change":1934,"volume":2192,"transactions":9,"vwap":2191},"2025-11-17",64.77,66.78,63.92,64.66,1184600,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-11-14",64.41,67.66,62.33,65.46,-2.13,-3.15,1395900,{"date":2203,"open":2204,"high":2013,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-11-13",70.28,66.28,67.59,-4.11,-5.73,2225100,{"date":2211,"open":2212,"high":1429,"low":2213,"close":2214,"change":1634,"percent_change":159,"volume":2215,"transactions":9,"vwap":2214},"2025-11-12",74.73,71.48,71.7,1496100,{"date":2217,"open":2218,"high":2218,"low":2219,"close":2114,"change":2220,"percent_change":831,"volume":2221,"transactions":9,"vwap":2114},"2025-11-11",75.15,71.089996,-3.27,1702900,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-11-10",74.12,76.5,72.51,75.27,3.39,4.72,3427800,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":1649,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2236},"2025-11-07",68.11,71.9,66.7,71.88,2.85,1437100,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":942,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2244},"2025-11-06",68.39,71.66,67.54,69.89,3.54,1515800,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":1865,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-11-05",64.6,68.9,64.2,67.5,4.78,1020100,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-11-04",64.95,66.48,64.019997,64.42,-2.83,-4.21,1010200,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2269},"2025-11-03",68.23,68.61,66.62,67.25,-0.61,-0.9,2028000,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":1664,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},"2025-10-31",68.43,69.22,67.080002,67.86,0.07,2139600,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":246,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-10-30",68.97,70.089996,67.33,67.81,-2.52,896100,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":61,"volume":1651,"transactions":9,"vwap":2294},"2025-10-29",71.34,72.5,68.28,69.56,-0.88,{"date":2297,"open":2130,"high":2298,"low":2010,"close":2299,"change":2300,"percent_change":1966,"volume":2301,"transactions":9,"vwap":2299},"2025-10-28",71.35,70.44,-0.22,1008000,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":1576,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2025-10-27",69.54,71.25,69.099998,70.66,4.23,1480400,{"date":2311,"open":2148,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":67,"volume":2316,"transactions":9,"vwap":2314},"2025-10-24",70.71,67.019997,67.79,-0.89,1472400,{"date":2318,"open":2319,"high":2320,"low":2319,"close":2321,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2321},"2025-10-23",65,69.21,68.68,3.55,5.45,1305000,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2330},"2025-10-22",66.24,67.28,63.4,65.13,-2.61,-3.85,1282200,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":1038,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2339},"2025-10-21",68.5,68.67,66.69,67.74,-1.17,848400,{"date":2343,"open":2336,"high":2307,"low":2344,"close":2345,"change":2346,"percent_change":90,"volume":2347,"transactions":9,"vwap":2345},"2025-10-20",68.36,68.54,0.76,1312500,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":1602,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2353},"2025-10-17",69.15,70.39,67.71,67.78,-4.2,869000,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-10-16",70,70.84,69.41,70.75,0.96,1.38,1075500,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":1998,"volume":2372,"transactions":9,"vwap":2370},"2025-10-15",69.24,70.13,68.26,69.79,2.16,1055400,{"date":2374,"open":2375,"high":2376,"low":2375,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},"2025-10-14",65.53,69.31,67.63,-0.64,-0.94,968300,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2025-10-13",68.029999,69.12,66.97,68.27,3.01,4.61,1852900,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2395},"2025-10-10",70.51,70.99,65.15,65.26,-4.78,-6.82,2077100,{"date":2400,"open":2358,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":1253,"volume":2405,"transactions":9,"vwap":2403},"2025-10-09",70.52,68.57,70.040001,-0.5,1139800,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":1688,"percent_change":464,"volume":2412,"transactions":9,"vwap":2411},"2025-10-08",70.8,70.91,69.040001,70.54,3300900,{"date":2414,"open":2415,"high":1995,"low":2416,"close":2409,"change":2417,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2409},"2025-10-07",71.3,70.31,2.74,4.02,4413200,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2425},"2025-10-06",72.27,73.059998,68.12,68.17,-3.83,-5.32,1817200,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2114,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2114},"2025-10-03",73,74.25,71.58,-0.93,-1.28,1434700,{"date":2438,"open":1913,"high":2439,"low":2030,"close":2440,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2440},"2025-10-02",73.83,72.93,1.25,1.74,1843600,{"date":2445,"open":2358,"high":2140,"low":2446,"close":2447,"change":2448,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2447},"2025-10-01",68.56,71.68,0.23,0.32,2672600,{"date":2452,"open":2453,"high":1446,"low":2454,"close":2455,"change":2456,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2455},"2025-09-30",66.39,65.32,71.45,9.47,15.28,3869700,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":2465,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2464},"2025-09-29",63.69,66.019997,61.72,61.98,-0.99,-1.57,1508300,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":2474,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2473},"2025-09-26",61.63,63.23,61.26,62.97,1.34,2.17,886600,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2470,"change":1315,"percent_change":2387,"volume":2482,"transactions":9,"vwap":2470},"2025-09-25",58,61.99,57.5,1281800,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2488},"2025-09-24",61.21,61.4,59.82,59.83,-1.46,-2.38,689000,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":113,"volume":2499,"transactions":9,"vwap":2497},"2025-09-23",61.82,62.79,60.92,61.29,-0.24,880600,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2505},"2025-09-22",61.2,61.94,60.88,61.53,0.66,1.08,1372500,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2514},"2025-09-19",61.32,61.78,59.5,60.87,-0.28,-0.46,2617400,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2523},"2025-09-18",63.44,63.49,61.13,61.15,-1.07,-1.72,2250400,{"date":2528,"open":2529,"high":2495,"low":2514,"close":2530,"change":2077,"percent_change":2531,"volume":2309,"transactions":9,"vwap":2530},"2025-09-17",61.69,62.22,-0.53,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":2538,"percent_change":1768,"volume":2539,"transactions":9,"vwap":2537},"2025-09-16",62.63,63.25,61.62,62.55,-0.08,1572800,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2534,"change":1997,"percent_change":364,"volume":2545,"transactions":9,"vwap":2534},"2025-09-15",60.3,62.94,59.71,1824200,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2542,"change":2270,"percent_change":857,"volume":2551,"transactions":9,"vwap":2542},"2025-09-12",61.0099983,62,59.91,1396600,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":2558,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2557},"2025-09-11",62.029999,62.54,59.77,60.91,-0.81,-1.31,1476000,{"date":2562,"open":2563,"high":2329,"low":2564,"close":2463,"change":2565,"percent_change":2448,"volume":2566,"transactions":9,"vwap":2463},"2025-09-10",62.72,61.040001,0.14,1725000,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":2362,"percent_change":452,"volume":2573,"transactions":9,"vwap":2572},"2025-09-09",61,62.31,60.49,61.58,1054800,{"date":2575,"open":2576,"high":2511,"low":2577,"close":2578,"change":68,"percent_change":2538,"volume":2579,"transactions":9,"vwap":2578},"2025-09-08",61.029999,60.060001,60.62,1112300,{"date":2581,"open":2504,"high":2582,"low":2583,"close":2584,"change":2585,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2584},"2025-09-05",61.55,59.78,60.67,0.77,1.29,1369200,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":1400,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2593},"2025-09-04",58.049999,59.95,57.46,59.9,3.4,1446600,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":2602,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2601},"2025-09-03",57.84,58.5,57.09,57.93,0.17,0.29,1536900,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":2077,"percent_change":1849,"volume":2611,"transactions":9,"vwap":2610},"2025-09-02",55.99,57.78,55.18,57.76,1634300,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":2618,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2617},"2025-08-29",60,60.17,57.61,58.09,-2.47,-4.08,1596700,{"date":2622,"open":2623,"high":2486,"low":2624,"close":2625,"change":1891,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2625},"2025-08-28",58.51,58.46,60.56,4.18,2816300,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":2634,"percent_change":857,"volume":2635,"transactions":9,"vwap":2633},"2025-08-27",58.099998,58.39,56.080002,58.13,-0.59,2794600,{"date":2637,"open":2638,"high":2488,"low":2639,"close":2640,"change":2641,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2640},"2025-08-26",54.56,53.62,58.72,7.72,15.14,7153900,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":627,"percent_change":1729,"volume":2650,"transactions":9,"vwap":2649},"2025-08-25",51.02,51.96,50.42,51,3914900,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":2085,"percent_change":650,"volume":2657,"transactions":9,"vwap":2656},"2025-08-22",49.4,52.45,49.040001,51.09,2428200,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":801,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2663},"2025-08-21",47.92,49.42,47.5,49.39,1.9,1597000,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":628,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2671},"2025-08-20",48,48.56,46.02,48.47,-0.14,1648200,{"date":2675,"open":2676,"high":2676,"low":2677,"close":2678,"change":1071,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2678},"2025-08-19",50.38,48.12,48.54,-3.73,1060800,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2648,"change":137,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2648},"2025-08-18",49.75,50.94,49.060001,1.18,872300,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":463,"percent_change":856,"volume":2694,"transactions":9,"vwap":2693},"2025-08-15",50.25,50.31,48.81,49.83,1198200,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":1784,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2700},"2025-08-14",51.11,51.69,48.2,50.52,-5.11,1877200,{"date":2704,"open":2705,"high":2706,"low":52,"close":2707,"change":1418,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2707},"2025-08-13",52.75,53.52,53.24,1.01,1714000,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":1542,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2715},"2025-08-12",49.31,53.35,49.07,52.71,8.55,2073500,{"date":2719,"open":2720,"high":2720,"low":2721,"close":2669,"change":1331,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2669},"2025-08-11",50.7,47.86,-4.5,1636900,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":2730,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2729},"2025-08-08",51.93,52.029999,50.72,50.85,-0.65,-1.26,1638300,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":1418,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2738},"2025-08-07",52.02,52.049999,50,51.5,1.04,1737000,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":2538,"percent_change":1728,"volume":2747,"transactions":9,"vwap":2746},"2025-08-06",50.64,51.0099983,49.52,50.97,1176900,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":2378,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2753},"2025-08-05",52.09,52.78,50.22,51.049999,-1.24,1442000,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2698,"change":441,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2698},"2025-08-04",50.43,51.72,50.14,3.09,1297000,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2760,"change":2768,"percent_change":1071,"volume":2769,"transactions":9,"vwap":2760},"2025-08-01",48.91,51.17,47.34,-0.96,1802900,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2775,"change":2331,"percent_change":2776,"volume":2777,"transactions":9,"vwap":2775},"2025-07-31",53.0099983,53.68,50.58,51.099998,-4.86,2036900,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":1218,"percent_change":2784,"volume":2785,"transactions":9,"vwap":2783},"2025-07-30",54.07,54.79,52.52,53.71,0.49,2147000,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":1253,"percent_change":2559,"volume":2792,"transactions":9,"vwap":2791},"2025-07-29",54.88,55.8,52.83,53.45,1589000,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":2799,"percent_change":2157,"volume":2800,"transactions":9,"vwap":2798},"2025-07-28",53.75,54.57,53.14,54.16,1.09,1399000,{"date":2802,"open":2803,"high":2713,"low":2804,"close":2805,"change":1696,"percent_change":2806,"volume":2807,"transactions":9,"vwap":2805},"2025-07-25",52.28,51.35,53.07,1.03,2107700,{"date":2809,"open":2738,"high":2810,"low":2738,"close":2811,"change":2812,"percent_change":2085,"volume":2813,"transactions":9,"vwap":2811},"2025-07-24",52.99,52.53,0.88,1488800,{"date":2815,"open":2816,"high":2817,"low":2766,"close":2818,"change":2819,"percent_change":2820,"volume":2821,"transactions":9,"vwap":2818},"2025-07-23",51.66,52.94,51.65,0.18,0.35,1247900,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":2828,"percent_change":2829,"volume":2830,"transactions":9,"vwap":2827},"2025-07-22",52.63,52.81,50.15,51.47,-1.59,-3,1341800,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2836,"change":2837,"percent_change":2838,"volume":2839,"transactions":9,"vwap":2836},"2025-07-21",53.92,54.44,52.96,53.060001,-0.56,-1.04,1225500,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2639,"change":2845,"percent_change":2846,"volume":2847,"transactions":9,"vwap":2639},"2025-07-18",51.83,54.02,51.68,2.75,5.41,2569800,{"date":2849,"open":2671,"high":2850,"low":2851,"close":2852,"change":1650,"percent_change":2853,"volume":2854,"transactions":9,"vwap":2852},"2025-07-17",51.23,48.15,50.87,4.54,2518500,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2860,"change":2861,"percent_change":453,"volume":2862,"transactions":9,"vwap":2860},"2025-07-16",47.99,48.86,46.57,48.66,0.57,1056900,{"date":2864,"open":2865,"high":138,"low":2866,"close":2867,"change":442,"percent_change":2868,"volume":2869,"transactions":9,"vwap":2867},"2025-07-15",48.33,47.74,48.09,2.47,1927000,{"date":2871,"open":2866,"high":2677,"low":2872,"close":2873,"change":2340,"percent_change":1330,"volume":2874,"transactions":9,"vwap":2873},"2025-07-14",46.73,46.93,1339900,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2880,"change":2516,"percent_change":2881,"volume":2882,"transactions":9,"vwap":2880},"2025-07-11",47.84,48.4,47.25,48.099998,-0.95,1912000,{"date":2884,"open":2669,"high":2765,"low":2885,"close":2669,"change":1665,"percent_change":169,"volume":2886,"transactions":9,"vwap":2669},"2025-07-10",46.91,2921900,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2892,"change":2594,"percent_change":2893,"volume":2894,"transactions":9,"vwap":2892},"2025-07-09",45.42,48.53,45.24,48.5,7.54,3497000,{"date":2896,"open":2897,"high":2898,"low":2899,"close":2900,"change":2901,"percent_change":2902,"volume":2903,"transactions":9,"vwap":2900},"2025-07-08",43.22,46.44,42.71,45.099998,2.5,5.87,3680900,{"date":2905,"open":2906,"high":2907,"low":2908,"close":2909,"change":2910,"percent_change":299,"volume":2911,"transactions":9,"vwap":2909},"2025-07-07",44,44.46,42.42,42.6,-2.24,1523800,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2917,"change":2812,"percent_change":2918,"volume":2919,"transactions":9,"vwap":2917},"2025-07-03",44.42,45.31,43.75,44.84,2,919300,{"date":2921,"open":2922,"high":2923,"low":2924,"close":2925,"change":2784,"percent_change":2926,"volume":2927,"transactions":9,"vwap":2925},"2025-07-02",43.53,44.31,43.17,43.96,1.13,1344300,{"date":2929,"open":2930,"high":2931,"low":2932,"close":2933,"change":1340,"percent_change":1881,"volume":2934,"transactions":9,"vwap":2933},"2025-07-01",44.44,44.71,42.38,43.47,2935300,{"date":2936,"open":2937,"high":2938,"low":2939,"close":2940,"change":2448,"percent_change":2941,"volume":2942,"transactions":9,"vwap":2940},"2025-06-30",45.22,45.69,44.27,45.14,0.51,2632800,{"date":2944,"open":2945,"high":2946,"low":2947,"close":2948,"change":1253,"percent_change":2949,"volume":2950,"transactions":9,"vwap":2948},"2025-06-27",45.87,45.98,44.25,44.91,-1.56,3631100,{"date":2952,"open":2953,"high":2954,"low":2955,"close":2956,"change":2926,"percent_change":2957,"volume":2958,"transactions":9,"vwap":2956},"2025-06-26",44.74,45.7,44.6,45.62,2.54,1726200,{"date":2960,"open":2961,"high":2962,"low":2963,"close":2964,"change":2965,"percent_change":2664,"volume":2966,"transactions":9,"vwap":2964},"2025-06-25",43.78,44.55,42.58,44.49,0.83,2678800,{"date":2968,"open":2969,"high":2970,"low":2971,"close":2972,"change":1737,"percent_change":2973,"volume":2974,"transactions":9,"vwap":2972},"2025-06-24",41.93,43.79,41.62,43.66,6.33,1847200,{"date":2976,"open":2977,"high":2978,"low":2979,"close":2980,"change":2981,"percent_change":1950,"volume":2982,"transactions":9,"vwap":2980},"2025-06-23",41.39,42.57,40.25,41.060001,-0.82,1523300,{"date":2984,"open":2969,"high":2985,"low":2986,"close":2987,"change":174,"percent_change":628,"volume":2988,"transactions":9,"vwap":2987},"2025-06-20",42.18,40.78,41.88,2159900,{"date":2990,"open":2991,"high":2909,"low":2992,"close":2993,"change":2994,"percent_change":2626,"volume":2995,"transactions":9,"vwap":2993},"2025-06-18",40.48,40.24,41.91,1.68,2339600,{"date":2997,"open":2998,"high":2999,"low":3000,"close":3001,"change":2378,"percent_change":2466,"volume":3002,"transactions":9,"vwap":3001},"2025-06-17",40.11,41.73,39.97,40.23,1682200,{"date":3004,"open":2979,"high":3005,"low":2979,"close":3006,"change":1552,"percent_change":3007,"volume":3008,"transactions":9,"vwap":3006},"2025-06-16",41.74,40.87,4.42,1280300,{"date":3010,"open":3011,"high":3012,"low":3013,"close":3014,"change":3015,"percent_change":1760,"volume":3016,"transactions":9,"vwap":3014},"2025-06-13",40.44,41,39.07,39.14,-2.75,1940500,{"date":3018,"open":2977,"high":2993,"low":3019,"close":3020,"change":68,"percent_change":3021,"volume":3022,"transactions":9,"vwap":3020},"2025-06-12",40.84,41.89,-0.12,1567600,{"date":3024,"open":3025,"high":3026,"low":3027,"close":3028,"change":2300,"percent_change":464,"volume":3029,"transactions":9,"vwap":3028},"2025-06-11",42.56,42.92,41.3,41.94,1654500,{"date":3031,"open":3032,"high":3033,"low":3034,"close":3035,"change":409,"percent_change":2006,"volume":3036,"transactions":9,"vwap":3035},"2025-06-10",41.56,42.93,41.48,42.16,2513300,{"date":3038,"open":3039,"high":3040,"low":3041,"close":3042,"change":1367,"percent_change":3043,"volume":3044,"transactions":9,"vwap":3042},"2025-06-09",38.4,41.57,38.14,41.35,9.25,3515800,{"date":3046,"open":3047,"high":3048,"low":3049,"close":3050,"change":3051,"percent_change":3052,"volume":3053,"transactions":9,"vwap":3050},"2025-06-06",38.26,38.43,37.029999,37.85,0.27,0.72,1521300,{"date":3055,"open":3056,"high":3057,"low":3058,"close":3059,"change":3060,"percent_change":1569,"volume":3061,"transactions":9,"vwap":3059},"2025-06-05",38.59,38.67,37.21,37.58,-0.77,1426400,{"date":3063,"open":3064,"high":3065,"low":3066,"close":3067,"change":3068,"percent_change":2101,"volume":3069,"transactions":9,"vwap":3067},"2025-06-04",38.46,39.099998,37.45,38.35,0.24,2013800,{"date":3071,"open":3072,"high":3057,"low":3073,"close":3074,"change":1990,"percent_change":496,"volume":3075,"transactions":9,"vwap":3074},"2025-06-03",37.75,36.92,38.11,1747000,{"date":3077,"open":3078,"high":3079,"low":3080,"close":3081,"change":2602,"percent_change":3082,"volume":3083,"transactions":9,"vwap":3081},"2025-06-02",37.31,37.56,36.099998,37.5,0.46,2478700,{"date":3085,"open":3086,"high":3087,"low":3088,"close":3089,"change":1942,"percent_change":3090,"volume":3091,"transactions":9,"vwap":3089},"2025-05-30",35.2,37.57,34.59,37.33,4.39,3323100,{"date":3093,"open":3094,"high":3095,"low":3096,"close":3097,"change":61,"percent_change":3098,"volume":3099,"transactions":9,"vwap":3097},"2025-05-29",38.2,38.27,35.27,35.76,-3.38,2377800,{"date":3101,"open":3102,"high":3067,"low":3103,"close":3104,"change":3105,"percent_change":3106,"volume":3107,"transactions":9,"vwap":3104},"2025-05-28",38.12,35.26,37.0099983,-1.77,-4.56,4889000,{"date":3109,"open":3110,"high":3111,"low":3112,"close":3113,"change":3114,"percent_change":2418,"volume":3115,"transactions":9,"vwap":3113},"2025-05-27",38.75,39.09,38.040001,38.78,1.5,4136900,{"date":3117,"open":3118,"high":3119,"low":3120,"close":3121,"change":3122,"percent_change":3123,"volume":3124,"transactions":9,"vwap":3121},"2025-05-23",36.66,37.83,36.37,37.28,-0.51,-1.35,1649200,{"date":3126,"open":3127,"high":3128,"low":3129,"close":3130,"change":3131,"percent_change":3132,"volume":3133,"transactions":9,"vwap":3130},"2025-05-22",38.48,38.8,37.65,37.79,-0.72,-1.87,1515200,{"date":3135,"open":3136,"high":3137,"low":3138,"close":3139,"change":3140,"percent_change":2199,"volume":3141,"transactions":9,"vwap":3139},"2025-05-21",38.9,40.14,38.28,38.51,-0.84,2394900,{"date":3143,"open":3144,"high":3001,"low":3145,"close":3146,"change":539,"percent_change":3147,"volume":3148,"transactions":9,"vwap":3146},"2025-05-20",39.82,39.3,39.35,-1.97,1282700,{"date":3150,"open":3151,"high":3152,"low":3153,"close":3137,"change":2515,"percent_change":463,"volume":3154,"transactions":9,"vwap":3137},"2025-05-19",39.0099983,40.16,38.92,1057500,{"date":3156,"open":3157,"high":3158,"low":3159,"close":3160,"change":3161,"percent_change":1400,"volume":3162,"transactions":9,"vwap":3160},"2025-05-16",39.52,40.69,39.25,40.42,0.78,1443800,{"date":3164,"open":3165,"high":3166,"low":3057,"close":3167,"change":3168,"percent_change":1850,"volume":3169,"transactions":9,"vwap":3167},"2025-05-15",39.21,39.88,39.64,-0.29,1045300,{"date":3171,"open":3000,"high":3172,"low":3173,"close":3174,"change":1858,"percent_change":3175,"volume":3176,"transactions":9,"vwap":3174},"2025-05-14",40.36,39.28,39.93,0.99,2025000,{"date":3178,"open":3179,"high":3180,"low":3181,"close":3182,"change":408,"percent_change":3183,"volume":3184,"transactions":9,"vwap":3182},"2025-05-13",38.64,39.87,38.53,39.54,3.45,1745400,{"date":3186,"open":3187,"high":3188,"low":3189,"close":3190,"change":1366,"percent_change":3191,"volume":3192,"transactions":9,"vwap":3190},"2025-05-12",37.95,38.68,37.52,38.22,8.98,2603000,{"date":3194,"open":3195,"high":3196,"low":3197,"close":3198,"change":3199,"percent_change":3200,"volume":3201,"transactions":9,"vwap":3198},"2025-05-09",35.3,35.74,34.85,35.07,0.34,0.98,1409500,{"date":3203,"open":3204,"high":3205,"low":3206,"close":3207,"change":3208,"percent_change":3209,"volume":3210,"transactions":9,"vwap":3207},"2025-05-08",35.4,35.84,34.16,34.73,0.36,1.05,1324400,{"date":3212,"open":3213,"high":3214,"low":3215,"close":3216,"change":3217,"percent_change":3218,"volume":3219,"transactions":9,"vwap":3216},"2025-05-07",33.68,34.42,33.060001,34.37,0.47,1.39,1359800,{"date":3221,"open":3222,"high":3223,"low":3215,"close":3224,"change":3225,"percent_change":3226,"volume":3227,"transactions":9,"vwap":3224},"2025-05-06",33.55,34.66,33.9,-0.76,-2.19,1963600,{"date":3229,"open":3230,"high":3231,"low":3230,"close":3223,"change":1418,"percent_change":441,"volume":3232,"transactions":9,"vwap":3223},"2025-05-05",33.25,34.82,2637200,{"date":3234,"open":3235,"high":3236,"low":3237,"close":3238,"change":474,"percent_change":3239,"volume":3240,"transactions":9,"vwap":3238},"2025-05-02",33.18,34.38,32.77,34.13,5.53,3072000,{"date":3242,"open":3243,"high":3244,"low":3245,"close":3246,"change":2799,"percent_change":3247,"volume":3248,"transactions":9,"vwap":3246},"2025-05-01",32.37,33.28,32.3,32.34,3.49,2790200,{"date":3250,"open":3251,"high":3252,"low":180,"close":3253,"change":1665,"percent_change":3254,"volume":3255,"transactions":9,"vwap":3253},"2025-04-30",29.56,31.3,31.25,0.19,2196900,{"date":3257,"open":3258,"high":3259,"low":3260,"close":3261,"change":692,"percent_change":3262,"volume":3263,"transactions":9,"vwap":3261},"2025-04-29",29.51,31.36,29.45,31.19,4.21,2748200,{"date":184,"open":3265,"high":3266,"low":3267,"close":3268,"change":3269,"percent_change":802,"volume":3270,"transactions":9,"vwap":3268},29.71,30.3,29.32,29.93,0.22,1919000]