[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TECL":3,"homepage-market-summary":30,"stock-historical-TECL":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TECL","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Direxion Daily Technology Bull 3x ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3316,0.83724,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},252.47,248,252.805,245.8,254.4,-1.93,-0.76,356673.538164,275.39999,75.16,1164166.710319506,88.5,4470,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},50.26,1216312,443954044.290196,368.06,"2025-04-25",[183,186,196,207,218,229,239,250,261,272,282,293,304,315,326,337,347,358,369,379,390,401,411,422,433,443,454,465,476,487,496,507,517,528,539,550,561,572,583,593,603,613,624,635,645,656,667,678,689,700,711,722,733,744,755,765,776,787,798,809,819,830,841,849,858,867,876,885,894,903,912,921,929,938,946,954,963,972,979,988,997,1005,1014,1023,1032,1040,1049,1058,1066,1075,1083,1092,1101,1109,1117,1126,1134,1143,1151,1160,1168,1177,1186,1195,1203,1212,1221,1230,1239,1248,1257,1266,1274,1283,1292,1301,1310,1319,1327,1335,1344,1353,1362,1370,1378,1387,1396,1405,1413,1422,1431,1439,1448,1456,1464,1472,1480,1489,1498,1506,1514,1523,1531,1539,1548,1556,1564,1570,1577,1586,1595,1604,1610,1618,1626,1635,1643,1652,1661,1668,1677,1686,1695,1703,1712,1720,1728,1736,1745,1754,1763,1772,1781,1790,1798,1806,1814,1822,1831,1837,1845,1854,1861,1869,1878,1886,1893,1901,1909,1915,1923,1931,1937,1946,1954,1963,1972,1980,1989,1998,2006,2015,2023,2031,2039,2048,2057,2066,2073,2082,2090,2098,2107,2116,2125,2132,2141,2149,2158,2166,2175,2182,2191,2198,2204,2213,2221,2229,2238,2246,2252,2258,2267,2275,2282,2291,2298,2306,2315,2324,2332,2341,2350,2358,2366,2373,2381,2388,2397,2406,2415,2423,2432,2441,2449,2457,2465,2473,2480,2488,2496,2504,2509,2516,2523,2532,2540,2548,2557,2565,2572,2580,2589,2596,2602,2609,2618,2626,2633,2640,2648,2657,2665,2672,2680,2688,2696,2703,2711,2720,2729,2738,2747,2754,2761,2769,2777,2785,2792,2799,2806,2814,2821,2829,2836,2844,2852,2858,2864,2872,2879,2885,2893,2900,2909,2918,2924,2933,2938,2946,2955,2962,2970,2979,2987,2996,3003,3012,3021,3028,3035,3044,3051,3058,3065,3073,3082,3089,3097,3106,3114,3122,3129,3136,3145,3154,3162,3170,3177,3186,3192,3199,3207,3216,3225,3234,3242,3250,3259,3268,3276,3284,3291,3299,3306],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},10028,249.8366,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-06",256.13,259.13,254.12,3.9,1.56,419346.876868,12152,256.2986,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-05",248.5,251.885,246.9967,250.5,4.19,1.7,295493.882007,9554,249.7332,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-02",250,252.2,245,246.31,6.98,2.92,570756.355937,13612,248.0732,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-01",236.16,242.14,231.81,239.33,6.53,2.8,466598.265684,12273,237.1303,{"date":230,"open":231,"high":232,"low":231,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-30",231.2,236.5,232.8,5.04,2.21,393229.078687,9530,234.1644,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-29",233.2,233.26,226.02,227.76,-0.46,-0.2,404010.235722,8306,228.7675,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-28",230.28,233.43,221.31,228.22,-6.28,-2.68,453694.235185,10407,227.8998,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-25",231.99,236.75,230.21,234.5,5.27,2.3,411446.483312,10595,234.4145,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":95,"volume":279,"transactions":280,"vwap":281},"2026-09-24",223.42,230.54,221.58,229.23,-1.77,336134.266101,8389,226.1203,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-23",235.705,236.01,225.98,231,-3.79,-1.61,425533.234755,9488,230.0047,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-22",228.66,235.6372,228.61,234.79,4.96,2.16,467306.389593,11112,232.1443,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-21",219.005,230.5,216.8701,229.83,18.43,8.72,662567.91203,17532,224.9675,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-18",209.18,212.08,204.6301,211.4,4.53,2.19,459983.166743,8618,208.2359,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-17",204.18,208,202.3301,206.87,13.03,6.72,418752.267792,9255,205.7777,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":184,"vwap":346},"2026-09-16",196.48,200.27,188.7666,193.84,0.76,0.39,612794.203672,196.2429,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-15",195.73,197.11,192.19,193.08,-0.92,-0.47,273886.161421,6384,194.1457,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-14",190.635,199.045,187.63,194,-12.01,-5.83,839524.448993,16355,194.127,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":191,"volume":376,"transactions":377,"vwap":378},"2026-09-11",205.12,209.15,203.6177,206.01,7.73,352558.313089,8785,206.6432,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-10",198.775,202.69,196.26,198.28,-8.92,-4.31,452436.10069,9192,199.4188,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-09",206.16,210.42,204.9989,207.2,0.31,0.15,349793.211948,8180,207.5939,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":343,"volume":408,"transactions":409,"vwap":410},"2026-09-08",209.98,211.1,204.7209,206.89,1.57,513595.153562,10750,207.9174,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-04",204.95,208.3,202.5,205.32,4.03,2,454237.552032,9893,205.1331,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-03",193.6,202.27,190.5,201.29,7.46,3.85,400628.058322,9846,198.055,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":38,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-09-02",193.5,194.35,189.79,193.83,-0.11,327127.719917,6820,192.9051,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-09-01",194.2,198.0024,191,194.05,-9.38,-4.61,436638.530358,10867,194.0977,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-31",200.845,203.8549,199.54,203.43,2.61,1.3,272837.83107,7740,201.821,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-28",208.58,210.83,200.365,200.82,-9.84,-4.67,587902.458631,13283,204.4299,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-27",203.76,211.17,201.625,210.66,17.96,9.32,806331.430437,15751,207.173,{"date":488,"open":489,"high":490,"low":489,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":335,"vwap":495},"2026-08-26",186.26,194.18,192.7,3.27,1.73,315372.420404,192.2732,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-25",190.1,193.19,186,189.43,5.22,2.83,413148.054694,9175,189.0229,{"date":508,"open":509,"high":498,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-24",189.32,180.565,184.21,-10.6,-5.44,763031.800506,13617,184.3459,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-21",198.075,198.21,190.0701,194.81,0.68,0.35,408405.090647,9740,194.4289,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-20",195.11,199.04,192.73,194.13,-1.26,-0.64,483308.72672,10137,195.1143,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-19",204.92,206.535,191.935,195.39,-6.71,-3.32,545664.343472,14242,197.1432,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-18",204.98,208.9988,198.08,202.1,-16.8,-7.67,775851.8045,18319,203.081,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-17",220.39,223.515,217.92,218.9,1.23,0.57,420959.357764,11211,220.4376,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-14",221.65,222,215.01,217.67,-2.91,-1.32,291578.725117,8701,217.8606,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":224,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-13",214.98,223.8237,214.05,220.58,3.05,521082.222976,13120,220.8007,{"date":594,"open":595,"high":596,"low":597,"close":587,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-12",215.82,216.49,212.2405,9.1,4.44,614466.796163,13015,214.2728,{"date":604,"open":605,"high":606,"low":607,"close":413,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-11",210.05,210.23,201.7,-1.03,-0.5,337244.732279,8986,205.4854,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-10",211.04,214.3,205.7,205.98,-5.66,-2.67,432792.214458,12063,209.7194,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-07",211.45,213.8331,204.1524,211.64,8.22,4.04,497364.944147,11133,209.8323,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":95,"volume":642,"transactions":643,"vwap":644},"2026-08-06",196.09,208.105,192.02,203.42,-1.57,504488.282952,11732,202.679,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-08-05",209.65,213.82,204.34,204.99,-3.4,-1.63,641498.173618,14865,208.9474,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-08-04",194.325,210.56,192.88,208.39,27.15,14.98,1171775.182254,22333,204.2869,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-08-03",169.24,183.8799,166.41,181.24,7.69,4.43,647665.219593,12677,178.0455,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-31",179.71,183.2399,165.59,173.55,-0.9,-0.52,794371.08426,14954,172.9529,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-30",166.55,175.5773,165.16,174.45,24.33,16.21,1227181.21952,21770,172.2862,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-29",162.48,166.85,149.79,150.12,-12.91,-7.92,1446890.013369,26869,155.9726,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-28",163.11,166.105,152.51,163.03,-9.56,-5.54,1313785.429868,23862,159.6888,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-27",183.2,183.95,164.74,172.59,-4.47,-2.52,965296.447123,16195,171.6413,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-24",183.13,187.14,174.7901,177.06,-8.44,-4.55,616953.00857,11589,179.8318,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-23",186.44,191.48,181.5,185.5,-5.79,-3.03,426625.038407,10272,185.961,{"date":756,"open":757,"high":758,"low":757,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-22",185.15,194.78,191.29,-1.5,-0.78,382559.541628,7436,191.3374,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":774,"vwap":775},"2026-07-21",189.05,193.6072,185.31,192.79,14.93,8.39,497846.279531,12004,190.634,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":785,"vwap":786},"2026-07-20",182.08,186.6034,177.065,177.86,0.21,0.12,556350.246865,11252,181.6019,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":796,"vwap":797},"2026-07-17",169.07,184.47,164.26,177.65,-5.71,-3.11,1124290.922184,21383,174.6261,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":807,"vwap":808},"2026-07-16",188.47,189.83,180.05,183.36,-13.77,-6.99,935218.301741,18702,184.019,{"date":810,"open":467,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":817,"vwap":818},"2026-07-15",208.98,185.5801,197.13,-6.18,-3.04,1033616.363579,18855,193.9885,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":828,"vwap":829},"2026-07-14",203.49,206.135,196.28,203.31,6.81,3.47,618107.876471,12549,202.7665,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":839,"vwap":840},"2026-07-13",202.63,205.0293,193.59,196.5,-15.2,-7.18,727437.062094,16568,197.9822,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":493,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-07-10",205.38,213.0099945,202.17999,211.7,0.82,410700,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-07-09",207.96001,213.55,204.64999,209.97,12.67,6.42,834900,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-07-08",185.25999,198,184.089996,197.3,7.04,3.7,796800,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-07-07",192.070007,195.33,181.0099945,190.25999,-14.64,-7.14,997800,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-07-06",201.78,212.14,200.059998,204.89999,9.63,4.93,710300,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-07-02",212.38,218.78999,189,195.27,-17.82,-8.36,1318600,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-07-01",217.78,221.5,212.039993,213.089996,-17.67,-7.66,836800,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-30",214.5,232.3,214.42,230.75999,16.95,7.93,709900,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-29",205.71001,214,191.0099945,213.81,14.82,7.45,1065000,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":718,"volume":928,"transactions":9,"vwap":926},"2026-06-26",198.96001,205.92,194.39999,198.99001,-11.66,780600,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-25",223.8,223.94,196.82001,210.64999,4.5,2.18,1096100,{"date":939,"open":940,"high":585,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-24",210.2,198.39999,206.14999,-4.09,-1.95,986500,{"date":947,"open":948,"high":949,"low":329,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-23",211.27,221.42,210.24001,-29.63,-12.35,1232900,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-22",242.39999,248.070007,235.48,239.87,3.38,1.43,804700,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-18",233.37,238.53999,229.64999,236.49001,19.52,9,844000,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":578,"percent_change":579,"volume":978,"transactions":9,"vwap":977},"2026-06-17",228.56,231.86,215.38,216.97,1037200,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-16",238.17,241.2,219.62,219.88,-19.33,-8.08,961800,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-15",235,240.62,232.60001,239.21001,23.72,11.01,1086900,{"date":998,"open":999,"high":1000,"low":649,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-06-12",209.96001,218.83,215.49001,5.34,2.54,1129800,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-06-11",192.55,211.25,188.5,210.14999,21.55,11.43,1572600,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-06-10",194.64999,208.21001,187.50999,188.60001,-14.24,-7.02,1559600,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-06-09",221.41,225.12,175.62,202.84,-12.52,-5.81,3321100,{"date":1033,"open":1034,"high":1035,"low":629,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-06-08",218.45,223.53999,215.36,12.77,6.3,1255400,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-06-05",236.55,236.94,200.25999,202.59,-50.42,-19.93,2413200,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-06-04",245.92999,258.97,238.73,253.0099945,-12.09,-4.56,1194400,{"date":1059,"open":1060,"high":25,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-06-03",273.56,258.079987,265.10001,-8.18,-2.99,1195100,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-06-02",266.019989,273.59,263.45001,273.28,9.61,3.64,1376900,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":919,"volume":1082,"transactions":9,"vwap":1080},"2026-06-01",249.94,266.29999,248.38,263.67001,18.28,1993700,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-29",239.16,247.57001,238.72,245.39,15.14,6.58,1400000,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-28",222.35001,232.67,218.97,230.25,9.18,4.15,949300,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1064,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-05-27",228.10001,228.17999,214.57001,221.070007,-1.33,1014900,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":696,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-05-26",217.33,226.99001,215.21001,224.059998,7.8,1156700,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-22",206.49001,212.17999,204.82001,207.85001,6.23,3.09,985900,{"date":1127,"open":1128,"high":1129,"low":1128,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-21",192.74001,203.039993,201.62,4.72,2.4,964600,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-20",189.070007,197.19,186.88,196.89999,12.46,6.76,924700,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":944,"volume":1150,"transactions":9,"vwap":1148},"2026-05-19",182.50999,190.7,176.89999,184.44,-3.66,1058200,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-05-18",199.37,199.7,180.10001,188.10001,-6.95,-3.56,1371600,{"date":1161,"open":1162,"high":1163,"low":889,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-05-15",194.50999,203,195.050003,-10.71,-5.21,1201300,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-05-14",198.71001,208.28,197,205.75999,8.61,4.37,1167500,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-05-13",198.25999,199.89999,188.50999,197.14999,5.47,2.85,1105500,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-05-12",195,197.66,178.14,191.67999,-9.02,-4.49,1991700,{"date":1196,"open":758,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-05-11",202.11,194.52,200.7,7.61,3.94,1161800,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-05-08",180.91,193.24001,180.050003,193.089996,18.25,10.44,1360400,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-05-07",177.28,182.13,172.10001,174.84,-1.19,-0.68,1306900,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-05-06",169.45,176.47,166.83,176.029999,12.9,7.91,1111300,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-05-05",158.12,164.37,157.58,163.13,9.98,6.52,1151800,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-05-04",154.81,156.5,149.86,153.14999,0.49,0.32,1041500,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-05-01",148.77,153.82001,148.0099945,152.66,6.4,4.38,1310500,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-30",146.67999,147,139.16,146.25999,1.16,0.8,1347900,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":300,"volume":1273,"transactions":9,"vwap":1271},"2026-04-29",144.42999,145.25999,141.61,145.10001,3.07,1101800,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-28",140.27,144.0099945,137.2,142.029999,-7.39,-4.95,1377800,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-27",148.089996,149.64999,144.56,149.42,0.67,0.45,1136300,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-04-24",144.13,149.050003,141.72,148.75,11.59,8.45,1576500,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-23",139.67999,142.45,132.10001,137.16,-6.22,-4.34,1922500,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-04-22",138.49001,143.5,136.7,143.38,8.92,6.63,1175400,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":782,"volume":1326,"transactions":9,"vwap":1324},"2026-04-21",135.42,138.080002,133,134.46001,0.28,1290900,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1245,"volume":1334,"transactions":9,"vwap":1332},"2026-04-20",133.47,134.62,130.2,134.17999,0.66,1041800,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-04-17",133.059998,134.82001,131.58,133.52,5.58,4.36,1916000,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-04-16",125.3,128.3,122.23,127.94,4.34,3.51,1344500,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-04-15",118.78,123.82,118.010002,123.6,5.66,4.8,1510000,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":267,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-04-14",115.63,118,113.79,117.94,4.68,1384200,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":333,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-04-13",105.07,112.81,104.94,112.67,6.34,1370000,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-04-10",105.99,108.11,104.52,105.95,1.15,1.1,1034600,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-04-09",104.23,105.21,101.2,104.8,0.72,0.69,890500,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-04-08",106.96,107.9,102.15,104.080002,8.95,9.41,1518800,{"date":1406,"open":1407,"high":1408,"low":28,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-04-07",92.5,95.35,95.13,1.33,1.42,1447600,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-04-06",93.41,94.94,91.81,93.8,1.41,1.53,950600,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-04-02",84.38,92.47,83.099998,92.39,2.05,2.27,1311500,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1255,"volume":1438,"transactions":9,"vwap":1436},"2026-04-01",88.7,92.53,88.19,90.34,3.79,1734900,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-31",79.63,87.029999,79.21,86.55,9.85,12.84,3183400,{"date":1449,"open":1450,"high":1451,"low":26,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-03-30",83.59,84.3,76.7,-4.72,-5.8,2198300,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":750,"volume":1463,"transactions":9,"vwap":1461},"2026-03-27",84.59,85.47,80.63,81.42,-5,3473500,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":385,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-03-26",91.74,92.69,86.23,86.42,-9.36,2005300,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":961,"volume":1479,"transactions":9,"vwap":1477},"2026-03-25",96.31,97.87,94.39,95.34,1.34,1526300,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-03-24",93.98,95.69,91.45,94,-2,-2.08,2265000,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-23",97.089996,100.5,94.42,96,3.68,3.99,3817500,{"date":1499,"open":1500,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-03-20",98.07,90.14,92.32,-6.74,-6.8,3189000,{"date":1507,"open":1485,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-03-19",100.57,92.65,99.059998,0.92,0.94,1884300,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-03-18",100.86,102.61,98,98.14,-3.34,-3.29,1150200,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2026-03-17",101.35,103,100.17,101.48,1.52,827700,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1342,"volume":1538,"transactions":9,"vwap":1536},"2026-03-16",99.84,102.58,99.35,99.96,4.18,1466600,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-03-13",99.25,101.97,95.14,95.78,-2.3,-2.35,1406400,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1454,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-03-12",101.36,102.24,97.66,98.080002,-5.58,1522800,{"date":1557,"open":1401,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-03-11",106.38,101.92,103.88,1.55,1.51,725300,{"date":1565,"open":1566,"high":1383,"low":1567,"close":1568,"change":121,"percent_change":121,"volume":1569,"transactions":9,"vwap":1568},"2026-03-10",102.45,100.9,102.33,1242700,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1566,"change":1575,"percent_change":1002,"volume":1576,"transactions":9,"vwap":1566},"2026-03-09",94.27,103.39,93.29,5.19,1985000,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-03-06",98.46,102.9,96.13,97.26,-6.34,-6.12,1463500,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-03-05",101.4,106.13,99.13,103.6,0.56,0.54,1508500,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-03-04",100,104.7,99.14,103.040001,4.9,4.99,946300,{"date":1605,"open":1606,"high":1607,"low":1425,"close":1519,"change":1608,"percent_change":386,"volume":1609,"transactions":9,"vwap":1519},"2026-03-03",95.2,99.86,-4.42,2387400,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":203,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2026-03-02",97.14,103.47,96.2,102.56,1.69,1452900,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1516,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1516},"2026-02-27",99.81,103.07,99.050003,-5.17,-4.88,1205000,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-02-26",110.51,110.68,102,106.029999,-4.59,-4.15,1212800,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1359,"volume":1642,"transactions":9,"vwap":1640},"2026-02-25",106.75,111.41,106.68,110.62,5.93,916000,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-02-24",102.32,106,100.22,104.69,3.77,3.74,684700,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-02-23",104.51,105.65,99.41,100.92,-5.37,-5.05,1226500,{"date":1662,"open":1663,"high":1664,"low":1630,"close":1665,"change":1529,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2026-02-20",102.44,108.13,106.29,1.45,1315800,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-02-19",104.38,105.87,102.74,104.77,-1.58,-1.49,924500,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-02-18",104.35,109.080002,102.76,106.35,3.16,3.06,1367900,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-02-17",101.26,105.43,97.8,103.19,-0.38,-0.37,1154300,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":343,"volume":1702,"transactions":9,"vwap":1700},"2026-02-13",103.54,106.44,99.88,103.57,0.78,1394700,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2026-02-12",112.34,113.44,102.089996,102.79,-8.83,-7.91,1627400,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1701,"volume":1719,"transactions":9,"vwap":1717},"2026-02-11",115,115.75,107.84,111.62,0.86,1089500,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":652,"volume":1727,"transactions":9,"vwap":1725},"2026-02-10",113.82,114.37,110.35,110.76,-1.83,819500,{"date":1729,"open":1730,"high":1731,"low":1598,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2026-02-09",106.16,114.11,112.59,5.1,4.74,1455900,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2026-02-06",100.94,108.24,99.83,107.49,11.38,11.84,1610000,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2026-02-05",99.51,102.27,94.81,96.11,-5.51,-5.42,2496200,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2026-02-04",108.23,108.33,96.8,101.62,-9.28,-8.37,3390100,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2026-02-03",120.3,120.66,106.11,110.9,-7.63,-6.44,1728000,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2026-02-02",114.49,120.7,114.3,118.53,3.1,2.69,865600,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2026-01-30",120.51,122.43,113.21,115.43,-7.29,-5.94,2033400,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":256,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2026-01-29",125.51,125.55,113.67,122.72,-4.87,2880800,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1800,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1800},"2026-01-28",129,130.8,127.51,2.88,2.28,1160100,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":417,"volume":1813,"transactions":9,"vwap":1811},"2026-01-27",124.66,127.5,123.61,126.12,4.89,972900,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":418,"volume":1821,"transactions":9,"vwap":1819},"2026-01-26",119.31,122.75,118.44,121.23,2.38,740000,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2026-01-23",117.31,120.62,115.6,118.85,0.44,0.37,753100,{"date":1832,"open":1765,"high":1833,"low":1834,"close":1835,"change":1003,"percent_change":322,"volume":1836,"transactions":9,"vwap":1835},"2026-01-22",120.38,116.73,118.41,732500,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":202,"volume":1844,"transactions":9,"vwap":1842},"2026-01-21",113.46,118.72,111.52,115.87,4.66,1364700,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2026-01-20",114.33,116.83,110.72,111.21,-9.49,-7.86,1557000,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1775,"change":1859,"percent_change":1325,"volume":1860,"transactions":9,"vwap":1775},"2026-01-16",123.33,123.91,119.2,0.34,1615800,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1561,"volume":1868,"transactions":9,"vwap":1866},"2026-01-15",124.32,125.61,120.040001,120.36,1.84,1247700,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2026-01-14",120.65,121.65,115.099998,118.52,-4.68,-3.8,1199800,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":95,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2026-01-13",123.8,125.8,121.51,123.2,-0.62,587000,{"date":1887,"open":1888,"high":1889,"low":1888,"close":1890,"change":192,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2026-01-12",119.91,125.15,123.97,1.27,605500,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":191,"volume":1900,"transactions":9,"vwap":1898},"2026-01-09",118.38,123.37,117.22,122.41,4.59,1746300,{"date":1902,"open":1903,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2026-01-08",122.019997,115.93,117.82,-5.72,-4.63,780000,{"date":1910,"open":1856,"high":1911,"low":1898,"close":1912,"change":1913,"percent_change":116,"volume":1914,"transactions":9,"vwap":1912},"2026-01-07",125.71,123.54,-0.4,530200,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1099,"volume":1922,"transactions":9,"vwap":1920},"2026-01-06",120.6,124.22,119,123.94,4.94,873900,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1919,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1919},"2026-01-05",122.57,123.23,118.040001,0.84,0.71,831000,{"date":1932,"open":1882,"high":1933,"low":1934,"close":1935,"change":1289,"percent_change":568,"volume":1936,"transactions":9,"vwap":1935},"2026-01-02",123.63,116.019997,118.16,1046800,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-12-31",121.81,122.059998,117.39,117.49,-3.69,-3.05,714500,{"date":1947,"open":1948,"high":1856,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-12-30",122.28,121.080002,121.18,-1.2,-0.98,405300,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-12-29",121,123.62,120.33,122.38,-1.62,-1.31,506600,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-12-26",124.36,125.24,123.41,124,0.29,0.23,477400,{"date":1973,"open":1974,"high":1975,"low":1974,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-12-24",122.12,124.059998,123.71,0.97,0.79,285300,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-12-23",119.67,122.85,118.9,122.74,1.81,1.5,640800,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-12-22",122.61,122.67,119.61,120.93,1.99,1.67,722000,{"date":1999,"open":2000,"high":1919,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-12-19",114.39,114.25,118.94,7.12,6.37,867800,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-12-18",112.66,113.87,110.17,111.82,4.86,4.54,984200,{"date":2016,"open":2017,"high":2018,"low":2019,"close":1398,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1398},"2025-12-17",115.12,115.13,106.84,-7.62,-6.65,1563000,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":73,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-12-16",112.98,115.57,111.54,114.58,0.41,1099700,{"date":2032,"open":2033,"high":2034,"low":2035,"close":1731,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1731},"2025-12-15",119.5,119.84,113.22,-3.17,-2.7,825000,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-12-12",126.050003,126.28,116.37,117.28,-11.4,-8.86,2049600,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-12-11",126.36,129.11,121.2,128.67999,-2.16,-1.65,1382000,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-12-10",127.93,132.020004,125.44,130.84,-6,-4.38,1609100,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":111,"percent_change":343,"volume":2072,"transactions":9,"vwap":2071},"2025-12-09",134.78,137.45,133.95,136.84,436300,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-12-08",135.029999,137.8,133.91,135.81,2.81,2.11,683400,{"date":2083,"open":2084,"high":2085,"low":2086,"close":1323,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1323},"2025-12-05",131.82001,134.89999,130.89999,2.79,2.14,717100,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":174,"volume":2097,"transactions":9,"vwap":2095},"2025-12-04",129.50999,131.029999,127.55,130.21001,1.29,654200,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-12-03",126.040001,129.2,124.42,128.92,0.83,0.65,692700,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-12-02",126.41,130.28999,125.43,128.089996,3.75,3.02,1015900,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-12-01",120.59,125.31,119.24,124.34,0.24,0.19,833700,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2128,"change":2130,"percent_change":1132,"volume":2131,"transactions":9,"vwap":2128},"2025-11-28",121.67,124.099998,120.76,2.91,497900,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-11-26",120.72,122.56,118.26,121.19,4.1,3.5,1110800,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":1289,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-11-25",112.97,117.88,108.050003,117.089996,0.58,1326500,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-11-24",110.54,117.27,110.3,116.42,7.98,7.36,1410600,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":1385,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-11-21",107.78,112.76,101.69,108.44,1.02,2706500,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-11-20",126.67,127.98,106.58,107.34,-11.17,-9.43,5351200,{"date":2176,"open":2177,"high":1898,"low":2178,"close":2179,"change":1132,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2179},"2025-11-19",116.34,115.19,118.51,2.07,1965300,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-11-18",118.83,120.8,112.82,116.11,-5.97,-4.89,3360100,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":256,"percent_change":2189,"volume":2197,"transactions":9,"vwap":2196},"2025-11-17",124.44,128.64,119.099998,122.080002,3016500,{"date":2199,"open":2195,"high":2200,"low":2201,"close":2202,"change":1804,"percent_change":1986,"volume":2203,"transactions":9,"vwap":2202},"2025-11-14",131.56,117.77,128.36,1673100,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-11-13",133.92,134.72,124.029999,126.080002,-10.52,-7.7,1626600,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":1384,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-11-12",138.56,138.67,134.0099945,136.60001,0.85,1263400,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":1158,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-11-11",136,136.73,132.49001,135.45,-2.56,906600,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-11-10",135.97,139.55,133.75999,139.0099945,9.89,7.66,1434400,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2241,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2241},"2025-11-07",127.019997,129.12,120.13,-1.78,-1.36,3813300,{"date":2247,"open":2248,"high":2248,"low":2249,"close":2086,"change":2250,"percent_change":365,"volume":2251,"transactions":9,"vwap":2086},"2025-11-06",138.44,128.38,-8.11,1807400,{"date":2253,"open":2254,"high":2255,"low":2223,"close":2234,"change":1666,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2234},"2025-11-05",136.12,142.24001,1.05,1081300,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-11-04",141.089996,143.89999,136.64,137.56,-11.68,-7.83,1368400,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":1996,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2025-11-03",151.55,152.44,146.83,149.24001,1.13,901900,{"date":2276,"open":2277,"high":2277,"low":2278,"close":2279,"change":2280,"percent_change":397,"volume":2281,"transactions":9,"vwap":2279},"2025-10-31",151.87,144.91,147.57001,0.22,1567200,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-10-30",149.75,152.33,146.92999,147.35001,-5.35,-3.5,1301200,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":1124,"percent_change":2180,"volume":2297,"transactions":9,"vwap":2296},"2025-10-29",153.32001,155.5,149.37,152.7,1435700,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":214,"volume":2305,"transactions":9,"vwap":2303},"2025-10-28",147.080002,151.3,145.88,149.61,4.25,1000500,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2311},"2025-10-27",143.55,145.66,142.82001,145.36,7.63,5.54,1086800,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2320},"2025-10-24",136.25,139.050003,135.63,137.73,6.19,4.71,1213200,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":2013,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2329},"2025-10-23",126,132.27,125.37,131.53999,3.57,1079900,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2337},"2025-10-22",130.61,131.37,122.089996,127,-4.02,-3.07,1558500,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-10-21",130.64,132.23,128.95,131.020004,0.33,0.25,625600,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":202,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2355},"2025-10-20",128.66,132.3,128.37,130.69,3.31,1008400,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":1290,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2363},"2025-10-17",123.46,127.6,121.24,126.5,0.36,1023000,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2041,"change":2371,"percent_change":1246,"volume":2372,"transactions":9,"vwap":2041},"2025-10-16",128.64999,130.039993,123.35,0.4,1498000,{"date":2374,"open":2375,"high":2376,"low":2137,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},"2025-10-15",127.36,128.7,125.65,3.39,2.77,1415800,{"date":2382,"open":2383,"high":2384,"low":2201,"close":2385,"change":2386,"percent_change":288,"volume":2387,"transactions":9,"vwap":2385},"2025-10-14",122,125.98,122.26,-4.82,1818400,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2393},"2025-10-13",126.51,128.28999,124.46,127.080002,8.19,6.89,1401300,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2402},"2025-10-10",135.59,136.52,118.32,118.89,-16.21,-12,3069600,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2411},"2025-10-09",135.67999,135.84,132.92,135.10001,-0.42,-0.31,787600,{"date":2416,"open":2417,"high":2418,"low":2417,"close":2419,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2419},"2025-10-08",129.71001,135.74001,135.52,6.51,5.05,839400,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-10-07",133.60001,134.22,126.94,129.0099945,-2.64,-2.01,1059000,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2437},"2025-10-06",132.96001,134.11,131.49001,131.64999,3.84,3,1101100,{"date":2442,"open":2443,"high":1305,"low":2444,"close":2445,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2445},"2025-10-03",130.25,126.46,127.81,-2.19,-1.68,925300,{"date":2450,"open":2093,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2453},"2025-10-02",131.46001,128.14999,130,2.15,1.68,799000,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":225,"volume":2464,"transactions":9,"vwap":2462},"2025-10-01",122.31,128.11,122.21,127.85,3.48,1015300,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":1804,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2470},"2025-09-30",122.17,124.51,121.48,124.37,1.87,661300,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2336,"change":2478,"percent_change":1666,"volume":2479,"transactions":9,"vwap":2336},"2025-09-29",122.35,124.3,121.39,1.74,713300,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":1264,"volume":2487,"transactions":9,"vwap":2485},"2025-09-26",119.69,120.63,117.18,120.35,0.96,666100,{"date":2489,"open":2490,"high":2491,"low":1774,"close":2492,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2492},"2025-09-25",116.66,120.22,119.39,-0.88,-0.73,1094500,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":2502,"percent_change":652,"volume":2503,"transactions":9,"vwap":2501},"2025-09-24",123.089996,123.27,117.57,120.27,-1.99,980400,{"date":2505,"open":2506,"high":2377,"low":2483,"close":2385,"change":651,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2385},"2025-09-23",125.010002,-2.71,980900,{"date":2510,"open":2511,"high":2512,"low":2511,"close":2513,"change":2514,"percent_change":321,"volume":2515,"transactions":9,"vwap":2513},"2025-09-22",119.66,125.88,125.66,5.44,1266200,{"date":2517,"open":2518,"high":1871,"low":2519,"close":2491,"change":2520,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2491},"2025-09-19",117.93,117.040001,3.44,2.95,1269500,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":2529,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2528},"2025-09-18",115.46,117.9,113.83,116.78,5.32,4.77,1286200,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":2538,"percent_change":81,"volume":2539,"transactions":9,"vwap":2537},"2025-09-17",112,112.5,107.74,111.46,-0.89,1215800,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":1218,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2545},"2025-09-16",114.41,114.51,111.95,112.35,-1.05,698200,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2553},"2025-09-15",111.18,113.64,110.8,113.54,2.9,2.62,1007900,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":2563,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2562},"2025-09-12",111.39,111.84,109.92,110.64,0.03,975100,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":1701,"percent_change":1929,"volume":2571,"transactions":9,"vwap":2570},"2025-09-11",111.79,112.38,110.46,110.61,1060100,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":2578,"percent_change":2529,"volume":2579,"transactions":9,"vwap":2577},"2025-09-10",110.15,112.019997,108.41,109.83,5.55,1813400,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":2586,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2585},"2025-09-09",104.29,104.55,102.080002,104.28,0.64,0.62,792300,{"date":2590,"open":2591,"high":1392,"low":2592,"close":2593,"change":2594,"percent_change":235,"volume":2595,"transactions":9,"vwap":2593},"2025-09-08",103.13,102.92,103.64,2.24,959900,{"date":2597,"open":2598,"high":2599,"low":2600,"close":1588,"change":782,"percent_change":782,"volume":2601,"transactions":9,"vwap":1588},"2025-09-05",104.029999,104.15,98.38,1298800,{"date":2603,"open":2604,"high":1550,"low":2605,"close":2606,"change":2607,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2606},"2025-09-04",98.89,97.4,101.19,1.44,819400,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":2615,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2614},"2025-09-03",99.7,100.38,97.62,99.75,1.58,1.61,1065200,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":2624,"percent_change":815,"volume":2625,"transactions":9,"vwap":2623},"2025-09-02",95.3,98.35,94.050003,98.17,-3.08,1681400,{"date":2627,"open":1392,"high":1392,"low":2628,"close":2629,"change":2630,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2629},"2025-08-29",100.019997,101.25,-4.86,-4.58,1350700,{"date":2634,"open":2635,"high":2019,"low":2636,"close":1767,"change":2637,"percent_change":2638,"volume":2639,"transactions":9,"vwap":1767},"2025-08-28",103.85,102.57,2.46,2.37,1029700,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":2646,"percent_change":2607,"volume":2647,"transactions":9,"vwap":2645},"2025-08-27",102.11,104.07,101,103.65,1.47,596500,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":2654,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2653},"2025-08-26",101.029999,102.51,100.56,102.18,1.37,1.36,593300,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":2494,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2662},"2025-08-25",101.31,102.63,99.97,100.81,-0.72,588400,{"date":2666,"open":2667,"high":1573,"low":2668,"close":2669,"change":2670,"percent_change":417,"volume":2671,"transactions":9,"vwap":2669},"2025-08-22",97.16,96.47,101.54,3.93,1649100,{"date":2673,"open":2674,"high":1599,"low":2675,"close":2676,"change":2677,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2676},"2025-08-21",97.96,96.34,97.61,-1.11,-1.12,1526800,{"date":2681,"open":2682,"high":2682,"low":2683,"close":2684,"change":2685,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2684},"2025-08-20",100.050003,94.099998,98.72,-2.07,-2.05,2374900,{"date":2689,"open":2690,"high":2690,"low":2691,"close":2692,"change":2693,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2692},"2025-08-19",106.33,100.21,100.79,-5.55,-5.22,1326200,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":1593,"percent_change":2702,"volume":1133,"transactions":9,"vwap":2701},"2025-08-18",105.23,106.65,105.040001,106.34,0.51,{"date":2704,"open":2705,"high":2705,"low":2706,"close":2707,"change":2708,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2707},"2025-08-15",107.86,104.43,105.8,-2.6,-2.4,1524900,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":2717,"percent_change":2718,"volume":2719,"transactions":9,"vwap":2716},"2025-08-14",107.37,109.44,106.64,108.4,-0.67,-0.61,1067800,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":2726,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2725},"2025-08-13",110.67,111.12,107.88,109.07,0.18,0.17,1350300,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":2735,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2734},"2025-08-12",105.7,109.040001,103.98,108.89,4.58,4.39,1376000,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":2744,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2743},"2025-08-11",105.89,107.51,103.46,104.31,-1.96,-1.84,1743800,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":2554,"percent_change":2079,"volume":2753,"transactions":9,"vwap":2752},"2025-08-08",104.48,106.7,103.76,106.27,1284400,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":783,"percent_change":783,"volume":2760,"transactions":9,"vwap":2759},"2025-08-07",106.41,107.080002,100.82,103.37,1521000,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":2767,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2766},"2025-08-06",100.07,103.51,99.85,103.25,3.15,1117000,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":2775,"percent_change":2686,"volume":2776,"transactions":9,"vwap":2774},"2025-08-05",103.42,103.75,99.089996,100.099998,-2.1,1320700,{"date":2778,"open":2779,"high":2780,"low":2779,"close":2781,"change":2782,"percent_change":2783,"volume":2784,"transactions":9,"vwap":2781},"2025-08-04",99.22,102.38,102.2,5.61,5.81,1209500,{"date":2786,"open":1597,"high":1597,"low":2787,"close":2788,"change":2789,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2788},"2025-08-01",94.97,96.59,-6.48,-6.29,2114300,{"date":2793,"open":2794,"high":2795,"low":2796,"close":1621,"change":2797,"percent_change":1546,"volume":2798,"transactions":9,"vwap":1621},"2025-07-31",109.42,109.49,101.72,-2.48,1908900,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":1289,"percent_change":2586,"volume":2805,"transactions":9,"vwap":2804},"2025-07-30",105.27,106.62,103.11,105.55,1224500,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":2812,"percent_change":2812,"volume":2813,"transactions":9,"vwap":2811},"2025-07-29",106.92,108.71,104.41,104.88,-0.09,1612100,{"date":2815,"open":1700,"high":2816,"low":2817,"close":2818,"change":2638,"percent_change":2819,"volume":2820,"transactions":9,"vwap":2818},"2025-07-28",105,103.019997,104.97,2.31,1491100,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":1701,"percent_change":2827,"volume":2828,"transactions":9,"vwap":2826},"2025-07-25",101.84,103.29,101.16,102.6,0.77,1118600,{"date":2830,"open":2831,"high":2832,"low":2691,"close":2833,"change":1384,"percent_change":2834,"volume":2835,"transactions":9,"vwap":2833},"2025-07-24",101.56,102.48,101.82,1.14,1031800,{"date":2837,"open":2838,"high":2839,"low":2674,"close":2840,"change":2841,"percent_change":2842,"volume":2843,"transactions":9,"vwap":2840},"2025-07-23",99.8,101.07,100.67,1.88,1.9,809000,{"date":2845,"open":1759,"high":2846,"low":2847,"close":2848,"change":2849,"percent_change":2850,"volume":2851,"transactions":9,"vwap":2848},"2025-07-22",101.75,96.83,98.79,-3.2,-3.14,1015700,{"date":2853,"open":2162,"high":2854,"low":2855,"close":2856,"change":568,"percent_change":1592,"volume":2857,"transactions":9,"vwap":2856},"2025-07-21",103.94,101.46,101.99,1160700,{"date":2859,"open":2860,"high":2861,"low":2840,"close":2862,"change":2413,"percent_change":101,"volume":2863,"transactions":9,"vwap":2862},"2025-07-18",102.47,102.98,101.42,842700,{"date":2865,"open":1541,"high":2866,"low":2867,"close":2868,"change":2869,"percent_change":2870,"volume":2871,"transactions":9,"vwap":2868},"2025-07-17",102.23,98.9,101.73,2.72,2.75,1330500,{"date":2873,"open":2874,"high":1541,"low":2875,"close":2876,"change":2486,"percent_change":2877,"volume":2878,"transactions":9,"vwap":2876},"2025-07-16",98.23,94.67,99.010002,0.98,1362900,{"date":2880,"open":2881,"high":2882,"low":2883,"close":2883,"change":2884,"percent_change":2637,"volume":1868,"transactions":9,"vwap":2883},"2025-07-15",98.99,99.69,98.050003,2.35,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2890,"change":38,"percent_change":2891,"volume":2892,"transactions":9,"vwap":2890},"2025-07-14",95.23,96.38,92.97,95.7,-0.23,849200,{"date":2894,"open":2895,"high":2896,"low":2897,"close":2898,"change":579,"percent_change":2244,"volume":2899,"transactions":9,"vwap":2898},"2025-07-11",95.8,97.68,95.5,95.92,946800,{"date":2901,"open":2902,"high":2903,"low":2904,"close":2905,"change":2906,"percent_change":2907,"volume":2908,"transactions":9,"vwap":2905},"2025-07-10",99,99.34,95.76,97.24,-1.02,-1.04,898400,{"date":2910,"open":2911,"high":2912,"low":2913,"close":2914,"change":2915,"percent_change":2916,"volume":2917,"transactions":9,"vwap":2914},"2025-07-09",97.6,99.44,96.16,98.26,1.72,1.78,1242300,{"date":2919,"open":1614,"high":2920,"low":2921,"close":2922,"change":961,"percent_change":1987,"volume":2923,"transactions":9,"vwap":2922},"2025-07-08",97.15,95.44,96.54,1026300,{"date":2925,"open":2926,"high":2927,"low":2928,"close":2929,"change":2930,"percent_change":2931,"volume":2932,"transactions":9,"vwap":2929},"2025-07-07",96.3,97,93.79,95.11,-2.38,-2.44,1508800,{"date":2934,"open":1409,"high":2935,"low":1409,"close":2936,"change":2139,"percent_change":2937,"volume":1318,"transactions":9,"vwap":2936},"2025-07-03",98.31,97.49,3.72,{"date":2939,"open":2940,"high":2941,"low":2942,"close":2943,"change":2944,"percent_change":2767,"volume":2945,"transactions":9,"vwap":2943},"2025-07-02",90.2,94.019997,90,93.99,2.87,957400,{"date":2947,"open":2948,"high":2949,"low":2950,"close":2951,"change":2952,"percent_change":2953,"volume":2954,"transactions":9,"vwap":2951},"2025-07-01",92.75,93.16,89.11,91.12,-2.46,-2.63,1249200,{"date":2956,"open":2957,"high":1572,"low":2958,"close":2959,"change":2960,"percent_change":2130,"volume":2961,"transactions":9,"vwap":2959},"2025-06-30",93.17,91.96,93.58,2.65,1153800,{"date":2963,"open":2964,"high":2965,"low":2966,"close":2967,"change":106,"percent_change":2968,"volume":2969,"transactions":9,"vwap":2967},"2025-06-27",91.87,92.98,89.62,90.93,-0.53,1392400,{"date":2971,"open":2972,"high":2973,"low":2974,"close":2975,"change":2976,"percent_change":2977,"volume":2978,"transactions":9,"vwap":2975},"2025-06-26",90.85,91.71,89.59,91.41,1.91,2.13,977800,{"date":2980,"open":2981,"high":2982,"low":2983,"close":2984,"change":235,"percent_change":2985,"volume":2986,"transactions":9,"vwap":2984},"2025-06-25",88.55,89.89,88.37,89.5,2.53,1220600,{"date":2988,"open":2989,"high":2990,"low":2991,"close":2992,"change":2993,"percent_change":2994,"volume":2995,"transactions":9,"vwap":2992},"2025-06-24",85.25,87.57,85,87.29,4.24,5.11,1643300,{"date":2997,"open":2998,"high":2999,"low":3000,"close":3001,"change":2079,"percent_change":2139,"volume":3002,"transactions":9,"vwap":3001},"2025-06-23",80.23,83.2,78.86,83.050003,1583900,{"date":3004,"open":3005,"high":3006,"low":3007,"close":3008,"change":3009,"percent_change":3010,"volume":3011,"transactions":9,"vwap":3008},"2025-06-20",82.23,83.080002,79.15,80.24,-1.24,-1.52,1253100,{"date":3013,"open":3014,"high":3015,"low":3016,"close":3017,"change":3018,"percent_change":3019,"volume":3020,"transactions":9,"vwap":3017},"2025-06-18",81.65,82.94,80.25,81.48,0.42,0.52,1077900,{"date":3022,"open":3023,"high":3024,"low":3025,"close":3026,"change":944,"percent_change":1546,"volume":3027,"transactions":9,"vwap":3026},"2025-06-17",81.66,83.68,80.6,81.059998,1139800,{"date":3029,"open":3030,"high":3031,"low":3030,"close":3032,"change":3033,"percent_change":299,"volume":3034,"transactions":9,"vwap":3032},"2025-06-16",80.66,83.69,83.010002,3.92,1538500,{"date":3036,"open":3037,"high":3038,"low":3039,"close":3040,"change":3041,"percent_change":3042,"volume":3043,"transactions":9,"vwap":3040},"2025-06-13",79.72,81.62,78.3,79.089996,-3.6,-4.35,1965600,{"date":3045,"open":3046,"high":3047,"low":3048,"close":3049,"change":322,"percent_change":2869,"volume":3050,"transactions":9,"vwap":3049},"2025-06-12",80.41,83.28,80.35,82.69,1489800,{"date":3052,"open":3053,"high":3054,"low":3055,"close":3056,"change":685,"percent_change":535,"volume":3057,"transactions":9,"vwap":3056},"2025-06-11",81.61,82.62,79.25,80.5,1577400,{"date":3059,"open":3060,"high":1461,"low":3061,"close":3062,"change":3063,"percent_change":2616,"volume":3064,"transactions":9,"vwap":3062},"2025-06-10",79.69,78.89,81.019997,1.28,1268100,{"date":3066,"open":3067,"high":3068,"low":3069,"close":3070,"change":1384,"percent_change":3071,"volume":3072,"transactions":9,"vwap":3070},"2025-06-09",79.44,81.2,79.38,79.74,1.46,1421100,{"date":3074,"open":3075,"high":3076,"low":3077,"close":3078,"change":3079,"percent_change":3080,"volume":3081,"transactions":9,"vwap":3078},"2025-06-06",78.44,79.65,77.96,78.59,2.17,2.84,973900,{"date":3083,"open":3084,"high":3085,"low":3086,"close":3087,"change":81,"percent_change":2906,"volume":3088,"transactions":9,"vwap":3087},"2025-06-05",77.84,79.86,75.54,76.42,2212900,{"date":3090,"open":3091,"high":3092,"low":3093,"close":3094,"change":3095,"percent_change":1245,"volume":3096,"transactions":9,"vwap":3094},"2025-06-04",77.13,77.92,76.089996,77.21,0.38,984900,{"date":3098,"open":3099,"high":3100,"low":3101,"close":3102,"change":3103,"percent_change":3104,"volume":3105,"transactions":9,"vwap":3102},"2025-06-03",73.8,77.040001,73.7,76.83,3.29,4.47,1458700,{"date":3107,"open":3108,"high":3109,"low":3110,"close":3111,"change":1867,"percent_change":3112,"volume":3113,"transactions":9,"vwap":3111},"2025-06-02",71.019997,73.72,70.8,73.54,2.57,1134800,{"date":3115,"open":3116,"high":3117,"low":3118,"close":3119,"change":95,"percent_change":3120,"volume":3121,"transactions":9,"vwap":3119},"2025-05-30",72.12,72.34,68.44,71.7,-1.06,1379500,{"date":3123,"open":3124,"high":3124,"low":3125,"close":3126,"change":2364,"percent_change":3127,"volume":3128,"transactions":9,"vwap":3126},"2025-05-29",75.68,71.38,72.47,0.5,1716400,{"date":3130,"open":3111,"high":3131,"low":3132,"close":3133,"change":2538,"percent_change":3134,"volume":3135,"transactions":9,"vwap":3133},"2025-05-28",74.13,71.78,72.11,-1.22,1133000,{"date":3137,"open":3138,"high":3139,"low":3140,"close":3141,"change":3142,"percent_change":3143,"volume":3144,"transactions":9,"vwap":3141},"2025-05-27",71.46,73.3,70.69,73,4.65,6.8,1295300,{"date":3146,"open":3147,"high":3148,"low":3149,"close":3150,"change":3151,"percent_change":3152,"volume":3153,"transactions":9,"vwap":3150},"2025-05-23",66.77,69.5,66.65,68.35,-2.25,-3.19,1383900,{"date":3155,"open":3156,"high":3157,"low":3158,"close":3159,"change":3160,"percent_change":3160,"volume":3161,"transactions":9,"vwap":3159},"2025-05-22",70.61,72.54,70.15,70.6,-0.01,1114700,{"date":3163,"open":3164,"high":3165,"low":3166,"close":3156,"change":3167,"percent_change":3168,"volume":3169,"transactions":9,"vwap":3156},"2025-05-21",72.7,75.8,69.69,-4.2,-5.61,2229500,{"date":3171,"open":3172,"high":3173,"low":3174,"close":3173,"change":3175,"percent_change":2677,"volume":3176,"transactions":9,"vwap":3173},"2025-05-20",74.24,74.81,73.12,-0.84,929300,{"date":3178,"open":3179,"high":3180,"low":3181,"close":3182,"change":3183,"percent_change":3184,"volume":3185,"transactions":9,"vwap":3182},"2025-05-19",72.59,76.18,72.44,75.65,-0.39,-0.51,1323600,{"date":3187,"open":3188,"high":3188,"low":3189,"close":3190,"change":3018,"percent_change":1592,"volume":3191,"transactions":9,"vwap":3190},"2025-05-16",76.33,74.059998,76.040001,1223400,{"date":3193,"open":3194,"high":3195,"low":3196,"close":3197,"change":1325,"percent_change":1829,"volume":3198,"transactions":9,"vwap":3197},"2025-05-15",74.19,76.95,73.85,75.62,1660900,{"date":3200,"open":3201,"high":3202,"low":3203,"close":3204,"change":1666,"percent_change":3205,"volume":3206,"transactions":9,"vwap":3204},"2025-05-14",74.83,76.26,74.07,75.34,1.96,1495800,{"date":3208,"open":3209,"high":3210,"low":3211,"close":3212,"change":3213,"percent_change":3214,"volume":3215,"transactions":9,"vwap":3212},"2025-05-13",70.23,74.67,70,73.89,4.41,6.35,2904600,{"date":3217,"open":3218,"high":3219,"low":3220,"close":3221,"change":3222,"percent_change":3223,"volume":3224,"transactions":9,"vwap":3221},"2025-05-12",68.73,69.55,66.83,69.48,8.34,13.64,3080300,{"date":3226,"open":3227,"high":3228,"low":3229,"close":3230,"change":3231,"percent_change":3232,"volume":3233,"transactions":9,"vwap":3230},"2025-05-09",62.07,62.47,60.099998,61.14,-0.04,-0.07,1303900,{"date":3235,"open":3236,"high":3237,"low":3238,"close":3239,"change":407,"percent_change":3240,"volume":3241,"transactions":9,"vwap":3239},"2025-05-08",61.33,62.99,59.77,61.18,2.63,2177700,{"date":3243,"open":3244,"high":3245,"low":3246,"close":3247,"change":3248,"percent_change":1778,"volume":3249,"transactions":9,"vwap":3247},"2025-05-07",57.87,60.36,56.62,59.61,1.79,2364000,{"date":3251,"open":3252,"high":3253,"low":3254,"close":3255,"change":3256,"percent_change":3257,"volume":3258,"transactions":9,"vwap":3255},"2025-05-06",56.67,59.11,56.17,57.82,-1.48,-2.5,1423900,{"date":3260,"open":3261,"high":3262,"low":3263,"close":3264,"change":3265,"percent_change":3266,"volume":3267,"transactions":9,"vwap":3264},"2025-05-05",58.75,60.66,58.6,59.3,-0.96,-1.59,1175800,{"date":3269,"open":3270,"high":3239,"low":3271,"close":3272,"change":3273,"percent_change":3274,"volume":3275,"transactions":9,"vwap":3272},"2025-05-02",59.49,58.98,60.26,2.73,4.75,2097100,{"date":3277,"open":3278,"high":3279,"low":3280,"close":3281,"change":2884,"percent_change":3282,"volume":3283,"transactions":9,"vwap":3281},"2025-05-01",58.64,60.28,57.38,57.53,4.26,2246400,{"date":3285,"open":3286,"high":3287,"low":177,"close":3288,"change":1393,"percent_change":3289,"volume":3290,"transactions":9,"vwap":3288},"2025-04-30",51.35,55.7,55.18,1.32,1925000,{"date":3292,"open":3293,"high":3294,"low":3295,"close":3296,"change":3297,"percent_change":2655,"volume":3298,"transactions":9,"vwap":3296},"2025-04-29",52.95,55.12,52.87,54.46,0.73,2148600,{"date":3300,"open":3301,"high":3302,"low":3303,"close":3304,"change":46,"percent_change":3183,"volume":3305,"transactions":9,"vwap":3304},"2025-04-28",53.7,54.57,51.3,53.73,1612200,{"date":181,"open":3307,"high":3308,"low":3309,"close":3310,"change":3311,"percent_change":3312,"volume":3313,"transactions":9,"vwap":3310},51.27,54.28,51.060001,53.94,2.67,5.21,2089600]