[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CAR":3,"homepage-market-summary":29,"stock-historical-CAR":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CAR","2026-10-02",{"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},"Avis Budget Group, Inc.","Nasdaq",null,"SERVICES-AUTO RENTAL & LEASING (NO DRIVERS)","Avis Budget Group Inc is a provider of mobility solutions through its three brands Avis, Budget and Zipcar, as well as several other brands, well recognized in their respective markets. Its brands offer a range of options, from car and truck rental to car sharing. The company operates in two reportable business segments: Americas - (i) vehicle rental operations in North America, South America, Central America and the Caribbean, (ii) car sharing operations in certain of these markets, and (iii) licensees in the areas in which do not operate directly. International - consisting of (i) vehicle rental operations in Europe, the Middle East, Africa, Asia and Australasia, (ii) car sharing operations in certain of these markets, and (iii) licensees in the areas in which do not operate directly.","25,000","Parsippany, NJ",false,{"close":16,"open":17,"high":18,"low":17,"prev_close":17,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},111.22,106.12,112.54,5.1,4.81,493633.58253,12131,110.7895,847.70001,85.96,1171870.525070506,3.3,9253,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},81.040001,1178225,430052101.792697,31.02,"2025-04-22",[181,182,192,203,213,224,235,246,257,267,278,289,300,311,321,332,342,353,364,375,386,396,407,417,428,439,450,461,471,481,491,502,512,523,533,543,554,564,574,585,595,606,617,628,639,650,661,672,683,693,704,715,726,737,748,756,765,773,781,790,799,808,817,825,834,843,852,861,869,877,886,895,904,913,922,931,939,947,954,963,972,979,987,994,1002,1009,1017,1025,1034,1042,1051,1058,1066,1074,1082,1091,1100,1109,1118,1126,1134,1142,1151,1159,1168,1177,1186,1194,1203,1212,1221,1230,1239,1248,1256,1264,1273,1282,1291,1299,1308,1317,1325,1334,1343,1352,1360,1369,1378,1387,1395,1404,1412,1421,1430,1439,1447,1455,1464,1473,1481,1490,1499,1508,1516,1525,1533,1541,1549,1558,1565,1573,1582,1591,1599,1608,1617,1625,1634,1641,1650,1659,1668,1676,1684,1692,1701,1709,1716,1724,1733,1742,1749,1757,1765,1774,1782,1790,1798,1807,1814,1822,1831,1837,1845,1852,1860,1867,1874,1880,1888,1895,1903,1912,1919,1927,1934,1943,1951,1960,1967,1973,1980,1989,1997,2004,2013,2021,2028,2036,2043,2051,2059,2065,2073,2081,2090,2096,2103,2110,2119,2125,2133,2142,2150,2158,2166,2172,2180,2188,2196,2205,2213,2221,2229,2237,2245,2253,2259,2267,2275,2282,2291,2299,2307,2315,2322,2328,2336,2344,2351,2360,2368,2376,2382,2388,2393,2400,2407,2415,2424,2431,2439,2447,2455,2463,2471,2479,2487,2495,2501,2510,2517,2524,2531,2540,2547,2554,2560,2568,2575,2583,2589,2596,2603,2610,2619,2628,2637,2644,2649,2655,2662,2669,2677,2686,2695,2703,2711,2719,2727,2735,2744,2753,2761,2766,2775,2782,2789,2796,2804,2813,2820,2828,2835,2843,2851,2860,2869,2876,2885,2892,2901,2909,2918,2924,2930,2938,2947,2954,2963,2970,2978,2985,2992,2999,3006,3011,3018,3027,3035,3042,3051,3059,3067,3074,3082,3090,3096,3104,3111,3118,3127,3135,3141,3148,3157,3165,3174,3181,3188,3197,3206,3215,3224],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":184,"high":185,"low":186,"close":17,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",106.07,110.95,103.7,-0.55,-0.52,580331.766736,12129,107.0819,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",106.79,108.93,105.3095,106.67,-0.12,-0.11,336756.784883,8168,106.9033,{"date":204,"open":205,"high":206,"low":207,"close":194,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",105.17,110.25,103.86,1.86,1.77,318988.230981,10555,107.3287,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",107.53,107.6,104.585,104.93,-3.36,-3.1,318573.472182,9780,105.4948,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",102.65,108.595,102.2,108.29,4.75,4.59,364815.130154,9414,107.0034,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",105.19,105.8,102.4,103.54,-2.13,-2.02,502842.360058,10298,103.5509,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",107.03,110.75,104.95,105.67,-2.06,-1.91,432756.553817,12066,107.5278,{"date":258,"open":259,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",119.82,107.47,107.73,-9.53,-8.13,537289.463394,14200,110.2916,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",117.21,118.98,115.575,117.26,-0.45,-0.38,484651.037042,13924,117.5674,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",114.98,119.85,112.36,117.71,2.47,2.14,1290655.545227,14584,117.1843,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",118.33,118.59,113.44,115.24,-1.72,-1.47,369423.528756,11278,115.3763,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",117,118.93,115.2201,116.96,-1.57,-1.32,365171.962082,10717,117.1905,{"date":312,"open":313,"high":314,"low":302,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",118.05,120.61,118.53,-0.17,-0.14,356555.088951,11950,118.7575,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",121.01,122.7,117.81,118.7,-3.04,-2.5,407721.430682,14427,119.0943,{"date":333,"open":334,"high":335,"low":323,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",126.24,129,121.74,-5,-3.95,675919.640973,11644,122.7365,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",131.5,132.27,126.25,126.74,-5.89,-4.44,384365.913196,14748,127.8325,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",133.82,135.81,131.45,132.63,-1.21,-0.9,249952.169613,12071,132.9296,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",138.24,139.04,132.09,133.84,-4.89,-3.52,344679.522911,15602,133.7533,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",137.96,139.5,136.9,138.73,0.22,0.16,236476.547261,11043,138.326,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":52,"volume":393,"transactions":394,"vwap":395},"2026-09-03",137.9,140.745,137.85,138.51,0.67,335565.073796,11121,138.8281,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",140,141.78,137.17,137.84,-2.86,-2.03,248323.599665,11731,138.862,{"date":408,"open":409,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",146.77,138.82,140.7,-6.79,-4.6,298907.698222,12781,141.0242,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",137.68,149.56,135.13,147.49,9.37,6.78,845576.818674,16982,145.7754,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-28",139.21,140.69,136.76,138.12,-1.37,-0.98,475477.512517,8460,138.2388,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-27",143.49,145.1,138.715,139.49,-4.51,-3.13,364238.675122,9040,140.0813,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-26",144.81,146.6104,142.83,144,-1.13,-0.78,194778.158178,7701,144.2912,{"date":462,"open":463,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-25",147.47,144.73,145.13,-1.75,-1.19,183988.895652,7454,145.4813,{"date":472,"open":473,"high":474,"low":473,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-24",146.39,149.8499,146.88,0.27,0.18,260356.981777,8732,147.4523,{"date":482,"open":483,"high":484,"low":483,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-21",143.95,149.4,146.61,2.63,1.83,295622.167918,9300,146.8989,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-20",141.64,144.7699,139.05,143.98,2.52,1.78,258887.047181,9059,143.263,{"date":503,"open":504,"high":505,"low":504,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-19",138.1,141.67,141.46,3.84,2.79,195084.21599,7948,140.3754,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-18",140.87,142.45,137.23,137.62,-3.68,-2.6,213318.493899,9116,138.4001,{"date":524,"open":525,"high":526,"low":525,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-17",137.01,144.79,141.3,3.45,2.5,291699.890251,10242,141.7443,{"date":534,"open":535,"high":536,"low":537,"close":390,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-14",137.07,138.89,135.7,0.86,0.63,242990.412378,12164,137.7408,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-13",139.85,141,136.55,136.99,-2.59,-1.86,255938.38022,8277,138.3484,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":72,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-12",139.78,141.27,135.69,139.58,-0.77,275393.950193,9513,139.1798,{"date":565,"open":504,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-11",143.25,137.35,140.66,2.05,1.48,289256.181091,8757,140.7794,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-10",139.57,143.43,137.73,138.61,-3.57,-2.51,295214.448547,11516,139.6604,{"date":586,"open":398,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-07",142.86,137,142.18,3.83,2.77,309502.977741,10975,141.0185,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-06",139.96,144.1663,134.785,138.35,-0.32,-0.23,356626.877481,11847,139.1257,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-05",139.12,141.495,138.28,138.67,-2.46,-1.74,239791.5169,9428,139.2187,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-04",139.75,141.79,133.56,141.13,2.25,1.62,639489.312074,15571,139.6794,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-03",136.57,140.2876,135,138.88,1.44,1.05,520193.044889,14693,138.3727,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-31",151.25,152.79,135.5,137.44,-14.56,-9.58,618004.184661,18975,138.6419,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-30",152.34,159.49,146,152,-2.85,-1.84,522934.479151,16529,153.3526,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-29",150.07,156.3,143.5,154.85,-11.47,-6.9,901754.570135,22934,150.5293,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-28",163.64,167.3,162,166.32,2.64,1.61,702563.25946,11382,165.4181,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":486,"volume":690,"transactions":691,"vwap":692},"2026-07-27",160.22,165,157.7,163.68,4.2,996994.189835,10495,163.0396,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-24",159.23,163.3,157,159.48,0.44,0.28,207550.269146,7953,159.7143,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-23",162.25,164.4,158.8,159.04,-5.32,-3.24,220388.295824,8531,160.5183,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-22",164.42,167.44,163.57,164.36,2.12,1.31,430902.101026,9102,164.8335,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-21",159.5,163.13,158.22,162.24,2.72,1.71,1361245.349632,8889,160.817,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-20",159.01,163.87,157.875,159.52,-1.05,-0.65,258583.032042,8891,160.2557,{"date":749,"open":750,"high":751,"low":750,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-17",153.23,162.99001,160.57001,4.22,2.7,515700,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-16",161.13,163.71001,153.50999,156.35001,-4.56,-2.83,310900,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":116,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-07-15",161.75,171,157.94,160.91,0.71,421500,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":497,"volume":780,"transactions":9,"vwap":778},"2026-07-14",155.5,160.71001,151.24001,159.78,3.93,333200,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-13",157.17999,157.35001,151.050003,155.85001,-0.34,-0.22,352700,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-10",159.53,161.14,154.73,156.19,-3.49,-2.19,258300,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-09",155.32001,162.94,153.5,159.67999,6.5,4.24,321300,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-08",154.14,156.2,150,153.17999,-2.31,-1.49,408000,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":657,"volume":824,"transactions":9,"vwap":822},"2026-07-07",158.64,159.81,152.37,155.49001,-2.91,349600,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-06",161.99001,164.2,154.69,158.39999,-5.04,-3.08,568400,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-07-02",148.78,163.83,147.86,163.44,16.5,11.23,543000,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-07-01",146.98,150.48,145.34,146.94,-0.89,-0.6,1296200,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-30",151.89999,153.10001,144.39999,147.83,-7.35,-4.74,986500,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":412,"volume":868,"transactions":9,"vwap":866},"2026-06-29",164.7,168,154.059998,155.17999,-11.31,1372900,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":131,"volume":876,"transactions":9,"vwap":874},"2026-06-26",164.64999,170.74001,164.37,166.49001,1.29,1075400,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-25",174.74001,176.5,163.55,165.2,-10.09,-5.76,2316100,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-24",183.88,186.58,174.45,175.28999,-15.17,-7.96,633900,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-23",193.2,197.28,188.080002,190.46001,4.18,2.24,566600,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-22",187.64999,189.94,184.46001,186.28,-2.15,-1.14,329800,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-18",181.34,191.21001,181.16,188.42999,7.55,4.17,939900,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-17",185.49001,187.49001,178.32001,180.88,-4.61,-2.49,375500,{"date":932,"open":933,"high":934,"low":935,"close":924,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":924},"2026-06-16",187.5,191.97,185,-4.58,-2.41,304300,{"date":940,"open":941,"high":942,"low":935,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-15",187.38,191.080002,190.070007,2.95,1.58,456900,{"date":948,"open":949,"high":949,"low":950,"close":951,"change":929,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-06-12",191.67999,184.5,187.12,-1.31,279000,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-11",187.020004,191.17,184.050003,189.61,2.78,1.49,740100,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-10",180.75,188.10001,179.5,186.83,5.49,3.03,553500,{"date":973,"open":974,"high":975,"low":976,"close":915,"change":902,"percent_change":977,"volume":978,"transactions":9,"vwap":915},"2026-06-09",181.8,183.74001,175,1.25,569500,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":722,"volume":986,"transactions":9,"vwap":984},"2026-06-08",181,188.23,179.020004,179.10001,2.31,742100,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":111,"percent_change":111,"volume":993,"transactions":9,"vwap":992},"2026-06-05",175.42999,177.69,170.34,176.78999,372700,{"date":995,"open":996,"high":981,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-06-04",175.5,172.82001,176.8,2.94,1.69,2419900,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":570,"percent_change":538,"volume":1008,"transactions":9,"vwap":1007},"2026-06-03",173.17999,178.48,169.14999,173.86,541200,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":498,"volume":1016,"transactions":9,"vwap":1014},"2026-06-02",168.82001,174.61,167.38,172.38,3.02,359700,{"date":1018,"open":1019,"high":990,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-06-01",173.50999,167.57001,169.36,-6.48,-3.69,493900,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-29",176.13,181.31,171.25,175.84,0.96,0.55,1607400,{"date":1035,"open":686,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-28",178.75999,163.85001,174.88,9.78,5.92,800200,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-27",168.28999,173,161.52,165.10001,-1.42,-0.85,1227100,{"date":1052,"open":132,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":601,"volume":1057,"transactions":9,"vwap":1055},"2026-05-26",178.55,161.44,166.52,-0.53,912500,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1040,"volume":1065,"transactions":9,"vwap":1063},"2026-05-22",158.75999,170.88,156.81,167.050003,9.34,3049800,{"date":1067,"open":1068,"high":1069,"low":1068,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-21",151.88,163.49001,157.71001,4.91,3.21,604700,{"date":1075,"open":1076,"high":775,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-20",151.029999,147.11,152.8,1.72,1.14,423600,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-19",144.99001,153.71001,141.2,151.080002,4.8,3.28,1326100,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-18",148.89,151,141.33,146.28,-3.84,-2.56,1323000,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-15",146.10001,153.60001,145.5,150.12,1.36,0.91,455300,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-14",149.31,154.92,140.44,148.75999,-0.08,-0.05,789200,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":456,"volume":1125,"transactions":9,"vwap":1123},"2026-05-13",150.0099945,158.5,148.25,148.84,-1.7,632900,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":744,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-05-12",151.23,156.98,147.75999,150.53999,-0.43,476300,{"date":1135,"open":1136,"high":1137,"low":665,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-11",144.55,155.53999,151.19,5.44,3.73,787200,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-05-08",153.48,156.69,143.39,145.75,-8.31,-5.39,1253000,{"date":1152,"open":1153,"high":1154,"low":1155,"close":865,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":865},"2026-05-07",164,165.58,153.97,-10.17,-6.19,1072900,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-05-06",162.39,168.67999,156.61,164.23,4.13,2.58,1191300,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-05-05",166.75,174.83,158.86,160.10001,-8.2,-4.87,1514600,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-05-04",185.87,187.41,166.58,168.3,-17.25,-9.3,2234200,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":754,"volume":1193,"transactions":9,"vwap":1191},"2026-05-01",176.0099945,186.89999,172.89,185.55,4.88,1676400,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-30",179.25,205,172.34,180.67,-0.48,-0.26,3772500,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-29",157.16,189.97,155,181.14999,-0.86,-0.47,6737500,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-28",186.50999,201.17999,178.14999,182.0099945,-5.06,-2.7,3736000,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-27",190.53999,204.11,182,187.070007,-16.93,-8.3,3732500,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-24",235.39999,244.72,202.31,204,-25.14,-10.97,6440900,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-23",402.01001,403.67999,207.64,229.14,-214.8,-48.38,17263400,{"date":1249,"open":1250,"high":24,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-22",774.98999,427.98999,443.94,-270.03,-37.82,12229700,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":205,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-04-21",624,765.94,569.27002,713.96997,17.27,12294800,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-20",491.26001,612.58002,476,608.79999,114.94,23.27,5733800,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-17",438.67001,501.66,422.079987,493.85999,44.88,10,4814900,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-16",396,452,363.10001,448.98001,53.21,13.44,6658300,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1097,"volume":1298,"transactions":9,"vwap":1296},"2026-04-15",394.42999,411,335.019989,395.76999,-15.79,7170900,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-04-14",352.049988,415.26001,327.44,411.56,40.55,10.93,6034200,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-04-13",288,372.54999,287.57999,371.01001,71.07,23.69,5030200,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1031,"volume":1324,"transactions":9,"vwap":1322},"2026-04-10",294,307.97,255.88,299.94,2.86,4173700,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-04-09",260.89999,297.98001,246.0099945,297.079987,35.73,13.67,4668900,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-04-08",248,272.47,227.0099945,261.35001,6.2,2.43,6686100,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-04-07",217.0099945,256.98999,209.60001,255.14999,42.55,20.01,6026700,{"date":1353,"open":1354,"high":1355,"low":1354,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-04-06",182.8,214.84,212.60001,22.18,11.65,2497600,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-04-02",170,191.50999,166.24001,190.42,20.35,11.97,1854000,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-04-01",147.52,170.39999,146.82001,170.070007,24.22,16.61,1829700,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-31",137.64999,147.5,136.41,145.85001,10.29,7.59,1445500,{"date":1388,"open":611,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-30",146.080002,131.080002,135.56,-12.89,-8.68,2241000,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-27",132.2,151.39999,131.99001,148.45,8.87,6.35,1836900,{"date":1405,"open":1406,"high":1407,"low":1408,"close":559,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":559},"2026-03-26",123,146.33,121.61,16.02,12.97,3505800,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-25",119.07,123.62,115.57,123.56,6.07,5.17,761600,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-24",107.44,118.089996,105.92,117.49,10.21,9.52,641700,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-23",102.46,108.85,101.65,107.28,7.38,7.39,1278300,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-03-20",100.28,101.48,97.98,99.9,-0.54,1486100,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":72,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-03-19",101.69,102.6,94.29,100.44,-1.06,754600,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-18",101.72,104.22,99.42,101.52,-0.36,-0.35,368700,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-17",99.34,103.45,98.54,101.88,3.9,3.98,377200,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1443,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1443},"2026-03-16",101.54,102.87,95.73,-2.73,-2.71,497600,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-03-13",99.77,102.12,97.51,100.71,1.15,1.16,499600,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-03-12",100.2,103.85,99.36,99.56,-1.63,-1.61,627900,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-03-11",96.81,101.68,96.65,101.19,5.4,5.64,403900,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-03-10",94.84,96.8,92.42,95.79,-0.1,539800,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-03-09",96.050003,97.26,92.31,95.89,-1.62,-1.66,619300,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1485,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1485},"2026-03-06",93.84,97.69,92.22,0.46,0.47,894200,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1106,"volume":1540,"transactions":9,"vwap":1538},"2026-03-05",95.82,99.49,94.51,97.050003,1.3,331700,{"date":1542,"open":1501,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-03-04",98.050003,94.97,95.75,-1.23,-1.27,771100,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-03-03",92.53,97.84,92.099998,96.98,1.27,1.33,692100,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1124,"percent_change":466,"volume":1564,"transactions":9,"vwap":1563},"2026-03-02",95,96.91,93.82,95.71,501700,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":66,"volume":1572,"transactions":9,"vwap":1570},"2026-02-27",94.45,97.62,93.79,97.41,0.87,796100,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-02-26",92.8,97.54,92.089996,96.54,3.64,3.92,639100,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-02-25",97.29,98.55,92.07,92.9,-1.09,-1.16,849500,{"date":1592,"open":1593,"high":1594,"low":25,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-02-24",87.56,94.17,93.99,6.3,7.18,1417100,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-02-23",94.95,95.55,86.24,87.69,-8.78,-9.1,1219500,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-02-20",95.76,96.86,90.92,96.47,-0.27,-0.28,2353400,{"date":1618,"open":1449,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-02-19",104.76,92.68,96.74,-26.56,-21.54,3097200,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-02-18",123.059998,126.16,122.16,123.3,1.2,0.98,972300,{"date":1635,"open":315,"high":1636,"low":315,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-02-17",123.050003,122.099998,3.75,3.17,1092600,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-02-13",117.86,119.77,115.41,118.35,1.85,1.59,667600,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-02-12",117.39,120.82,114.43,116.5,0.6,0.52,407400,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-02-11",116.71,119.23,114.019997,115.9,-0.81,-0.69,448900,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1661,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1661},"2026-02-10",118.37,119.95,115.93,-2.01,-1.69,907900,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1124,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2026-02-09",120.089996,120.94,117.66,118.72,-1.41,453200,{"date":1685,"open":1686,"high":1687,"low":1686,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-02-06",114.44,121.089996,120.42,5.8,5.06,569300,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-02-05",121.64,121.99,113.059998,114.62,-8.27,-6.73,692200,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":209,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2026-02-04",123.61,129.5,122.040001,122.89,1.46,627400,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1506,"percent_change":1192,"volume":1715,"transactions":9,"vwap":1714},"2026-02-03",115.52,121.46,114.59,121.12,592700,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":52,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2026-02-02",114.22,116.2,112.5,115.48,0.43,316500,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2026-01-30",114.010002,115.47,113.69,114.99,-0.68,-0.59,307300,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2026-01-29",114.87,116.26,113.27,115.67,0.57,0.5,346300,{"date":1743,"open":1744,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":252,"volume":1748,"transactions":9,"vwap":1746},"2026-01-28",117.87,114,115.099998,-2.42,292600,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1032,"volume":1756,"transactions":9,"vwap":1754},"2026-01-27",116.75,118.66,115.17,117.52,0.64,524500,{"date":1758,"open":1759,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2026-01-26",121.51,115.65,116.88,-4.8,-3.94,943300,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2026-01-23",124.88,125.36,120.76,121.68,-3.53,-2.82,360100,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":435,"volume":1781,"transactions":9,"vwap":1779},"2026-01-22",127.65,130.52,124.96,125.21,-1.24,402900,{"date":1783,"open":1784,"high":1785,"low":1784,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2026-01-21",121.8,127.089996,126.45,4.99,4.11,549700,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1712,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1712},"2026-01-20",125.089996,125.76,119.34,-4.17,-3.32,579200,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2026-01-16",123.22,125.9,122.93,125.63,1.06,0.85,695700,{"date":1808,"open":1809,"high":1810,"low":1809,"close":1811,"change":1080,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2026-01-15",122.5,125.29,124.57,0.92,311500,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":466,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2026-01-14",124.44,125.41,121.55,123.43,-1.4,382900,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2026-01-13",127.91,128,124.51,125.18,-1.94,-1.53,349700,{"date":1832,"open":1833,"high":1833,"low":1834,"close":1835,"change":1820,"percent_change":1588,"volume":1836,"transactions":9,"vwap":1835},"2026-01-12",128.3,125.48,127.12,464900,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":158,"volume":1844,"transactions":9,"vwap":1842},"2026-01-09",129.38,130.35001,126,128.52,0.95,489700,{"date":1846,"open":1785,"high":1847,"low":1786,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2026-01-08",132.0099945,127.57,0.53,0.42,1107900,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":832,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2026-01-07",129.92999,130.25,126.019997,127.040001,-2.37,386300,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1843,"percent_change":158,"volume":1866,"transactions":9,"vwap":1865},"2026-01-06",129.41,130.72,127.39,130.12,383400,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1843,"percent_change":158,"volume":1873,"transactions":9,"vwap":1872},"2026-01-05",128.0099945,132,127.64,129.17,662900,{"date":1875,"open":1876,"high":1863,"low":1877,"close":1878,"change":1514,"percent_change":1115,"volume":1879,"transactions":9,"vwap":1878},"2026-01-02",128.69,127.86,128.22,287300,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":188,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-12-31",128.85001,129.61,127.71,128.32001,-0.4,342300,{"date":1889,"open":1890,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1730,"volume":1894,"transactions":9,"vwap":1892},"2025-12-30",130.13,128.35001,128.84,-0.88,347100,{"date":1896,"open":1847,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-12-29",132.38,129.64999,129.72,-2.21,-1.68,486400,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-12-26",131.60001,132.81,130.8,131.92999,0.11,0.08,300300,{"date":1913,"open":1914,"high":1914,"low":1915,"close":1916,"change":832,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-12-24",134.52,130.61,131.82001,-2.28,470100,{"date":1920,"open":1847,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-12-23",135.17,130.91,134.89999,2.6,1.97,856300,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":733,"percent_change":722,"volume":1933,"transactions":9,"vwap":1932},"2025-12-22",132.67999,135.46001,129.98,132.3,1125900,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-12-19",127.92,132.58,127.36,130.59,2.48,1.94,762500,{"date":1944,"open":1397,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-12-18",132.91,125.67,128.11,-2.23,-1.71,971600,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-12-17",132.73,133.98,129.50999,130.34,-2.33,-1.76,706300,{"date":1961,"open":1869,"high":1962,"low":1776,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-12-16",133.22,132.67,4.06,3.16,541800,{"date":1968,"open":1969,"high":1969,"low":1871,"close":1970,"change":1747,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-12-15",131.13,128.61,-1.85,887900,{"date":1974,"open":1975,"high":1976,"low":1840,"close":1977,"change":1978,"percent_change":402,"volume":1979,"transactions":9,"vwap":1977},"2025-12-12",135.0099945,136.63,131.029999,-3.86,868000,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-12-11",133.63,135.98,133.39,134.89,-0.06,-0.04,351700,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":88,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-12-10",134.21001,136.84,132.32001,134.95,0.76,403100,{"date":1998,"open":345,"high":1999,"low":345,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-12-09",135.27,133.92999,1.84,1.39,383700,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-12-08",132.7,134.41,131.55,132.089996,-2.76,-2.05,329700,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":45,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-12-05",134.17,139.020004,132.88,134.85001,0.75,496600,{"date":2022,"open":632,"high":632,"low":2023,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-12-04",131.67,133.85001,-0.97,-0.72,304900,{"date":2029,"open":1908,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-12-03",135.10001,130.89999,134.82001,2.89,2.19,372800,{"date":2037,"open":2038,"high":2039,"low":2040,"close":1908,"change":2041,"percent_change":81,"volume":2042,"transactions":9,"vwap":1908},"2025-12-02",131.21001,132.75,129.3,1.74,401300,{"date":2044,"open":2045,"high":2046,"low":2040,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-12-01",133.57001,134,130.19,-5.69,-4.19,722400,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":634,"volume":2058,"transactions":9,"vwap":2056},"2025-11-28",133.81,136.029999,132.50999,135.88,1.93,171700,{"date":2060,"open":2030,"high":2061,"low":2062,"close":2063,"change":199,"percent_change":1115,"volume":2064,"transactions":9,"vwap":2063},"2025-11-26",136.78999,132.78999,133.95,400000,{"date":2066,"open":345,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-11-25",135.44,129.48,134.059998,2.32,1.76,362700,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":141,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-11-24",131.19,132.62,128.62,131.74001,0.24,877200,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-11-21",126.88,135.49001,124.85,131.42,4.77,3.77,582200,{"date":2091,"open":2063,"high":2007,"low":2092,"close":2093,"change":2094,"percent_change":2049,"volume":2095,"transactions":9,"vwap":2093},"2025-11-20",126.4,126.65,-5.54,593000,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2033,"percent_change":902,"volume":2102,"transactions":9,"vwap":2101},"2025-11-19",129.25,133.52,126.9,132.19,510100,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2040,"change":2108,"percent_change":198,"volume":2109,"transactions":9,"vwap":2040},"2025-11-18",128.050003,130.87,125.74,-0.15,611700,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-11-17",136.89999,137.3,128.080002,129.45,-9.11,-6.57,1366000,{"date":2120,"open":2121,"high":2122,"low":2046,"close":2123,"change":101,"percent_change":37,"volume":2124,"transactions":9,"vwap":2123},"2025-11-14",135.36,140.62,138.56,643800,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":338,"volume":2132,"transactions":9,"vwap":2130},"2025-11-13",141.7,142.16,136.94,137.55,-5.65,1394400,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-11-12",144.62,147.55,142.77,143.2,-0.63,-0.44,1132800,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":1556,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-11-11",142.89,144.38,140.53999,143.83,0.93,879700,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":1665,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2025-11-10",145,146.2,141.78999,142.5,-0.57,392000,{"date":2159,"open":2160,"high":2161,"low":2046,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-11-07",138.31,144.42999,143.31,5,3.62,554900,{"date":2167,"open":2168,"high":2168,"low":2169,"close":2160,"change":2170,"percent_change":434,"volume":2171,"transactions":9,"vwap":2160},"2025-11-06",139.97,136.83,-1.92,734600,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":679,"volume":2179,"transactions":9,"vwap":2177},"2025-11-05",137.13,141.96001,134.74001,140.23,2.22,875200,{"date":2181,"open":2182,"high":2183,"low":1905,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-11-04",131.77,140.91,138.0099945,5.74,4.34,1671700,{"date":2189,"open":2190,"high":2191,"low":2192,"close":345,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":345},"2025-11-03",135.39,135.50999,130.38,-3.8,-2.79,1137400,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-10-31",134.53,136.38,132.080002,136.070007,0.39,0.29,1685700,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":1747,"volume":2212,"transactions":9,"vwap":2210},"2025-10-30",138.21001,143.35001,135.47,135.67999,-3.37,1182700,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":928,"volume":2220,"transactions":9,"vwap":2218},"2025-10-29",142,143.17999,136.16,139.050003,-6.72,2165200,{"date":2222,"open":2223,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-10-28",161.14999,144.16,145.77,-9.41,-6.06,1671800,{"date":2230,"open":2231,"high":2232,"low":2233,"close":866,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":866},"2025-10-27",157.42999,158.75,152.91,-1.83,-1.17,1740400,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":2088,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-10-24",155.52,160.55,154,157.0099945,2.46,1047200,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":101,"volume":2252,"transactions":9,"vwap":2250},"2025-10-23",151.72,154.21001,147.37,153.24001,1.53,793700,{"date":2254,"open":2255,"high":2256,"low":1094,"close":2257,"change":2258,"percent_change":360,"volume":1691,"transactions":9,"vwap":2257},"2025-10-22",153.89999,156.13,151.71001,-1.38,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":1471,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-10-21",147.28999,153.67,146.69,153.089996,2.67,452000,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":1049,"volume":2274,"transactions":9,"vwap":2272},"2025-10-20",151.48,152.27,146.38,149.11,-1.28,744600,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":1665,"percent_change":1445,"volume":2281,"transactions":9,"vwap":2280},"2025-10-17",152.13,153.059998,149.35001,150.39,502800,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-10-16",153.38,154.10001,149.7,151.2,-1.02,-0.67,526700,{"date":2292,"open":2242,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2295},"2025-10-15",157.50999,151.3,152.22,-3.27,-2.1,509400,{"date":2300,"open":2301,"high":2302,"low":2303,"close":822,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":822},"2025-10-14",145.50999,159.070007,144.53999,6.01,4.02,816000,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":1000,"volume":2314,"transactions":9,"vwap":2312},"2025-10-13",148.2,150.77,144.14,149.48,2.49,400400,{"date":2316,"open":2317,"high":2318,"low":455,"close":2319,"change":2320,"percent_change":1910,"volume":2321,"transactions":9,"vwap":2319},"2025-10-10",147.020004,148.72,146.99001,0.12,848600,{"date":2323,"open":2324,"high":2325,"low":654,"close":2326,"change":1032,"percent_change":146,"volume":2327,"transactions":9,"vwap":2326},"2025-10-09",147.7,149.17999,146.87,575500,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":1828,"volume":2335,"transactions":9,"vwap":2333},"2025-10-08",149.059998,149.44,144.12,146.32001,-2.9,787700,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":1032,"volume":2343,"transactions":9,"vwap":2341},"2025-10-07",148.8,151.22,146.21001,149.22,0.81,796500,{"date":2345,"open":2346,"high":2346,"low":847,"close":2347,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2347},"2025-10-06",155.080002,148.41,-6.15,-3.98,1119200,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2356},"2025-10-03",161.42,161.67999,154.31,154.56,-5.15,-3.22,845100,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":699,"volume":2367,"transactions":9,"vwap":2365},"2025-10-02",160.69,162.25999,156.62,159.71001,0.7,495300,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":2025,"volume":2375,"transactions":9,"vwap":2373},"2025-10-01",160.35001,165.73,158.84,159.0099945,-1.56,574400,{"date":2377,"open":2378,"high":2379,"low":819,"close":752,"change":2380,"percent_change":1731,"volume":2381,"transactions":9,"vwap":752},"2025-09-30",161.60001,162.63,-0.96,587900,{"date":2383,"open":1054,"high":706,"low":2384,"close":2385,"change":2386,"percent_change":382,"volume":2387,"transactions":9,"vwap":2385},"2025-09-29",158.21001,161.53,0.26,878800,{"date":2389,"open":2390,"high":2390,"low":728,"close":2391,"change":1673,"percent_change":1546,"volume":2392,"transactions":9,"vwap":2391},"2025-09-26",163.28,161.27,978200,{"date":2394,"open":1046,"high":2395,"low":2396,"close":2390,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2390},"2025-09-25",167.69,159.2,1.6,0.99,787600,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2354,"change":2405,"percent_change":634,"volume":2406,"transactions":9,"vwap":2354},"2025-09-24",160.63,162.13,158.67,2.3,1130000,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":2413,"percent_change":635,"volume":2414,"transactions":9,"vwap":2412},"2025-09-23",158.49001,162.53999,157.85001,159.38,1.65,739700,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2420},"2025-09-22",156.7,160.14999,153.58,157.73,0.07,0.04,688600,{"date":2425,"open":2426,"high":2223,"low":2427,"close":2428,"change":2041,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2428},"2025-09-19",156.24001,153.75,157.66,1.12,2030000,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":591,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2436},"2025-09-18",154.48,159.44,153,155.92,1.81,592500,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":252,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2444},"2025-09-17",155.8,158.78999,152.35001,153.14999,-1.33,634800,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":1323,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2452},"2025-09-16",153.46001,155.39999,151.97,155.21001,1.88,754400,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2443,"change":2460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2443},"2025-09-15",156.12,157.070007,152.12,-3.18,-2.04,644500,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":2380,"volume":2470,"transactions":9,"vwap":2468},"2025-09-12",157.039993,158.57001,154.5,155.53,-1.5,583600,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":977,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2476},"2025-09-11",155.3,159.25999,154.13,157.029999,0.8,473000,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":241,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2484},"2025-09-10",157.58,159.17,155.45,155.78,-1.35,513500,{"date":2488,"open":2489,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2491},"2025-09-09",159.91,156.50999,157.91,-0.62,-0.39,524800,{"date":2496,"open":2242,"high":2497,"low":2498,"close":2499,"change":623,"percent_change":634,"volume":2500,"transactions":9,"vwap":2499},"2025-09-08",160.39,155.62,158.53,511600,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":2507,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2506},"2025-09-05",158.17,160.039993,155.64999,156.28,-0.25,-0.16,494500,{"date":2511,"open":2465,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":1461,"volume":2516,"transactions":9,"vwap":2514},"2025-09-04",158.69,152.16,156.53,-0.56,1271000,{"date":2518,"open":793,"high":751,"low":2519,"close":2520,"change":2521,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2520},"2025-09-03",156.089996,157.089996,-4.11,-2.55,907400,{"date":2525,"open":2526,"high":2527,"low":2526,"close":2528,"change":2529,"percent_change":2453,"volume":2530,"transactions":9,"vwap":2528},"2025-09-02",153.3,161.91,161.2,2.97,673800,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":2537,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2536},"2025-08-29",159.020004,160,156.32001,158.23,-0.31,-0.2,521800,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":1648,"percent_change":101,"volume":2546,"transactions":9,"vwap":2545},"2025-08-28",158.83,159.42,156.0099945,158.53999,494900,{"date":2548,"open":2549,"high":2550,"low":2549,"close":2551,"change":2552,"percent_change":1341,"volume":2553,"transactions":9,"vwap":2551},"2025-08-27",152.070007,157.17,156.95,3.72,699300,{"date":2555,"open":2556,"high":2557,"low":2558,"close":750,"change":106,"percent_change":2422,"volume":2559,"transactions":9,"vwap":750},"2025-08-26",153.67999,155.020004,149.95,894300,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":815,"volume":2567,"transactions":9,"vwap":2565},"2025-08-25",155.12,155.61,152.19,153.17,-2.32,1249000,{"date":2569,"open":2570,"high":2571,"low":2570,"close":822,"change":2572,"percent_change":2573,"volume":2574,"transactions":9,"vwap":822},"2025-08-22",151.37,159.86,5.2,3.46,1290500,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":2581,"percent_change":1648,"volume":2582,"transactions":9,"vwap":2580},"2025-08-21",146.14,151.83,144.72,150.28999,2.35,1331000,{"date":2584,"open":2585,"high":854,"low":2586,"close":2587,"change":1393,"percent_change":2094,"volume":2588,"transactions":9,"vwap":2587},"2025-08-20",146.35001,145.98,147.94,2002000,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2364,"change":2594,"percent_change":2485,"volume":2595,"transactions":9,"vwap":2364},"2025-08-19",158.73,159.46001,154.029999,-2.14,987300,{"date":2597,"open":2598,"high":2599,"low":2598,"close":1060,"change":2600,"percent_change":2601,"volume":2602,"transactions":9,"vwap":1060},"2025-08-18",156.10001,167.070007,3.13,2.01,1191800,{"date":2604,"open":2605,"high":2442,"low":2606,"close":2607,"change":2608,"percent_change":1124,"volume":2609,"transactions":9,"vwap":2607},"2025-08-15",157.69,155.11,155.63,-2.69,496300,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":2616,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2615},"2025-08-14",160.17999,161.63,157.19,158.32001,-2.93,-1.82,586700,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":2625,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2624},"2025-08-13",159.75999,162.37,157.48,161.25,1.4,0.88,643200,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":2634,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2633},"2025-08-12",156.84,159.95,154.77,159.85001,6.77,4.42,642800,{"date":2638,"open":2639,"high":2562,"low":2640,"close":2641,"change":2139,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2641},"2025-08-11",154.25999,151.0099945,153.080002,-0.41,1081900,{"date":2645,"open":2646,"high":730,"low":2647,"close":1085,"change":327,"percent_change":1828,"volume":2648,"transactions":9,"vwap":1085},"2025-08-08",157.96001,153.56,888300,{"date":2650,"open":2651,"high":2651,"low":2652,"close":2653,"change":1909,"percent_change":2421,"volume":2654,"transactions":9,"vwap":2653},"2025-08-07",159.37,153.73,156.75,975000,{"date":2656,"open":2657,"high":2657,"low":2658,"close":2659,"change":2660,"percent_change":1497,"volume":2661,"transactions":9,"vwap":2659},"2025-08-06",159.21001,155.2,156.64,-2.57,1022900,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2657,"change":2667,"percent_change":457,"volume":2668,"transactions":9,"vwap":2657},"2025-08-05",161.74001,162.16,157.33,-1.25,1679000,{"date":2670,"open":2671,"high":2672,"low":2409,"close":2673,"change":2674,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2673},"2025-08-04",165.25,165.64999,160.46001,-3.61,-2.2,1990700,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":2683,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2682},"2025-08-01",163.42999,166.67999,159.64999,164.070007,-6.17,-3.62,1787700,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":2692,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2691},"2025-07-31",168.99001,173.39999,165.5,170.24001,-2.22,-1.29,1599100,{"date":2696,"open":2697,"high":2697,"low":2698,"close":2699,"change":2700,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2699},"2025-07-30",183.62,167.64999,172.46001,-31.42,-15.41,2988700,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":2709,"percent_change":743,"volume":2710,"transactions":9,"vwap":2708},"2025-07-29",212.77,212.81,200.39,203.88,-2.16,1341100,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":2717,"percent_change":1461,"volume":2718,"transactions":9,"vwap":2716},"2025-07-28",206.64999,207.089996,203,206.039993,-0.75,1085300,{"date":2720,"open":2721,"high":2721,"low":2722,"close":2723,"change":2724,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2723},"2025-07-25",211.14,204.64,206.78999,-0.76,-0.37,1028400,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":106,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2732},"2025-07-24",206.94,212.089996,206.53,207.55,0.03,976800,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":2741,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2740},"2025-07-23",197.75999,209.28999,192.72,207.49001,7.74,3.87,1369000,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":2750,"percent_change":2751,"volume":2752,"transactions":9,"vwap":2749},"2025-07-22",189.99001,200.41,189.39999,199.75,9.67,5.09,1187400,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":2759,"percent_change":2667,"volume":2760,"transactions":9,"vwap":2758},"2025-07-21",194.92999,195.10001,189.029999,190.080002,-2.4,1176400,{"date":2762,"open":2763,"high":2763,"low":959,"close":2764,"change":2674,"percent_change":657,"volume":2765,"transactions":9,"vwap":2764},"2025-07-18",198,192.48,597000,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":2772,"percent_change":2773,"volume":2774,"transactions":9,"vwap":2771},"2025-07-17",193.25,198.52,191.77,196.089996,4.36,2.27,650700,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":1049,"percent_change":2140,"volume":2781,"transactions":9,"vwap":2780},"2025-07-16",194.86,197.99001,190.55,191.73,619400,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":1917,"percent_change":2235,"volume":2788,"transactions":9,"vwap":2787},"2025-07-15",195.99001,197.73,192.13,192.58,530400,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2777,"change":2794,"percent_change":2437,"volume":2795,"transactions":9,"vwap":2777},"2025-07-14",190.96001,196.36,188.56,3.47,1420900,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":2802,"percent_change":1488,"volume":2803,"transactions":9,"vwap":2801},"2025-07-11",188.71001,194.8,187,191.39,2.2,1084900,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2809,"change":2810,"percent_change":2811,"volume":2812,"transactions":9,"vwap":2809},"2025-07-10",179.46001,194.94,176.66,189.19,11.39,6.41,1788300,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2818,"change":2026,"percent_change":1886,"volume":2819,"transactions":9,"vwap":2818},"2025-07-09",178.82001,180.42999,175.080002,177.8,1133500,{"date":2821,"open":2822,"high":935,"low":2823,"close":2824,"change":2825,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2824},"2025-07-08",183.39,174.050003,178.52,-3,-1.65,831700,{"date":2829,"open":2830,"high":935,"low":2831,"close":2832,"change":2833,"percent_change":2320,"volume":2834,"transactions":9,"vwap":2832},"2025-07-07",180.62,177.070007,181.52,0.21,902000,{"date":2836,"open":2837,"high":2838,"low":2839,"close":1028,"change":2840,"percent_change":2841,"volume":2842,"transactions":9,"vwap":1028},"2025-07-03",177.60001,182.35001,176.87,3.71,2.09,743400,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2837,"change":2848,"percent_change":2849,"volume":2850,"transactions":9,"vwap":2837},"2025-07-02",172.28,178.95,171.81,5.71,3.32,1191200,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":2857,"percent_change":2858,"volume":2859,"transactions":9,"vwap":2856},"2025-07-01",167.78,177.35001,166.080002,171.89,2.84,1.68,1103800,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2865,"change":2866,"percent_change":2867,"volume":2868,"transactions":9,"vwap":2865},"2025-06-30",175.50999,176.37,162.55,169.050003,-5.17,-2.97,1882200,{"date":2870,"open":2871,"high":2871,"low":2872,"close":2873,"change":2874,"percent_change":763,"volume":2875,"transactions":9,"vwap":2873},"2025-06-27",180.10001,171.78,174.22,-5.08,2650900,{"date":2877,"open":2878,"high":2879,"low":2880,"close":2881,"change":2882,"percent_change":2883,"volume":2884,"transactions":9,"vwap":2881},"2025-06-26",178,189.98,175.070007,179.3,3.57,2.03,3538000,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2890,"change":2742,"percent_change":623,"volume":2891,"transactions":9,"vwap":2890},"2025-06-25",168.66,176.75999,167.37,175.73,2592000,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2897,"change":2898,"percent_change":2899,"volume":2900,"transactions":9,"vwap":2897},"2025-06-24",149.19,174.039993,148.89999,171.86,24.86,16.91,3410400,{"date":2902,"open":2903,"high":2904,"low":2905,"close":2906,"change":2907,"percent_change":1064,"volume":2908,"transactions":9,"vwap":2906},"2025-06-23",133.5,147.82001,132.75999,147,12.56,1713000,{"date":2910,"open":2911,"high":2912,"low":2913,"close":2914,"change":2915,"percent_change":2916,"volume":2917,"transactions":9,"vwap":2914},"2025-06-20",130.84,135.33,130.7,134.44,4.58,3.53,2015600,{"date":2919,"open":2920,"high":2921,"low":1857,"close":2922,"change":569,"percent_change":2397,"volume":2923,"transactions":9,"vwap":2922},"2025-06-18",128.66,130.74001,129.86,604100,{"date":2925,"open":1776,"high":2926,"low":2927,"close":2928,"change":476,"percent_change":2833,"volume":2929,"transactions":9,"vwap":2928},"2025-06-17",128.5,126.36,127.81,1149000,{"date":2931,"open":2932,"high":1936,"low":2933,"close":2934,"change":2935,"percent_change":2936,"volume":2937,"transactions":9,"vwap":2934},"2025-06-16",123.67,123.010002,127.54,5.63,4.62,682400,{"date":2939,"open":2940,"high":2941,"low":2942,"close":2943,"change":2944,"percent_change":2945,"volume":2946,"transactions":9,"vwap":2943},"2025-06-13",123.46,124.14,119.88,121.91,-3.3,-2.64,963600,{"date":2948,"open":2949,"high":2950,"low":2951,"close":1779,"change":1124,"percent_change":2952,"volume":2953,"transactions":9,"vwap":1779},"2025-06-12",126.72,127,122.54,-1.34,758900,{"date":2955,"open":2956,"high":2957,"low":2958,"close":2959,"change":2960,"percent_change":2961,"volume":2962,"transactions":9,"vwap":2959},"2025-06-11",127.32,128.45,125.98,126.91,1.04,0.83,538300,{"date":2964,"open":2965,"high":335,"low":2966,"close":2967,"change":602,"percent_change":2968,"volume":2969,"transactions":9,"vwap":2967},"2025-06-10",122.69,122.2,125.87,-0.18,790100,{"date":2971,"open":2972,"high":2973,"low":2974,"close":2975,"change":2976,"percent_change":497,"volume":2977,"transactions":9,"vwap":2975},"2025-06-09",124.9,129.96001,124.19,126.099998,3.1,1175200,{"date":2979,"open":2980,"high":2981,"low":1645,"close":1406,"change":2982,"percent_change":2983,"volume":2984,"transactions":9,"vwap":1406},"2025-06-06",117.72,123.5,6.86,5.91,1437800,{"date":2986,"open":2987,"high":2988,"low":2989,"close":2990,"change":2742,"percent_change":528,"volume":2991,"transactions":9,"vwap":2990},"2025-06-05",112.81,119.56,111.59,116.14,1523200,{"date":2993,"open":2994,"high":2995,"low":2996,"close":2997,"change":349,"percent_change":2193,"volume":2998,"transactions":9,"vwap":2997},"2025-06-04",116.19,116.55,109.93,112.27,1934800,{"date":3000,"open":3001,"high":1714,"low":3002,"close":1661,"change":3003,"percent_change":3004,"volume":3005,"transactions":9,"vwap":1661},"2025-06-03",121,116.07,-2.8,-2.34,973900,{"date":3007,"open":1809,"high":1809,"low":272,"close":3008,"change":1917,"percent_change":3009,"volume":3010,"transactions":9,"vwap":3008},"2025-06-02",119.51,-1.87,1399000,{"date":3012,"open":1662,"high":3013,"low":3014,"close":3015,"change":2405,"percent_change":3016,"volume":3017,"transactions":9,"vwap":3015},"2025-05-30",122.32,118.12,121.79,1.92,1239600,{"date":3019,"open":3020,"high":3021,"low":3022,"close":3023,"change":3024,"percent_change":3025,"volume":3026,"transactions":9,"vwap":3023},"2025-05-29",121.19,122.47,118,119.49,-1,-0.83,779100,{"date":3028,"open":3029,"high":3030,"low":3031,"close":3032,"change":3033,"percent_change":1124,"volume":3034,"transactions":9,"vwap":3032},"2025-05-28",121.94,124.37,120.16,120.49,-2.08,917700,{"date":3036,"open":1759,"high":3037,"low":3038,"close":3039,"change":1323,"percent_change":3040,"volume":3041,"transactions":9,"vwap":3039},"2025-05-27",123.24,119.92,122.57,2.39,1113200,{"date":3043,"open":3044,"high":3045,"low":3046,"close":3047,"change":3048,"percent_change":3049,"volume":3050,"transactions":9,"vwap":3047},"2025-05-23",116.7,121.38,116.13,119.71,1.96,1.66,1498400,{"date":3052,"open":3053,"high":325,"low":3054,"close":3055,"change":3056,"percent_change":3057,"volume":3058,"transactions":9,"vwap":3055},"2025-05-22",108.6,107.3,117.75,8.78,8.06,2240900,{"date":3060,"open":3061,"high":3062,"low":3063,"close":3064,"change":3065,"percent_change":1479,"volume":3066,"transactions":9,"vwap":3064},"2025-05-21",111,111.48,108.07,108.97,-3.03,1085800,{"date":3068,"open":3069,"high":3070,"low":2989,"close":3071,"change":2026,"percent_change":3072,"volume":3073,"transactions":9,"vwap":3071},"2025-05-20",113.089996,114.25,112,-0.64,1321100,{"date":3075,"open":17,"high":3076,"low":3077,"close":3078,"change":3079,"percent_change":3080,"volume":3081,"transactions":9,"vwap":3078},"2025-05-19",113.71,105,112.72,3.88,3.56,1220300,{"date":3083,"open":3084,"high":3085,"low":3086,"close":3087,"change":1639,"percent_change":3088,"volume":3089,"transactions":9,"vwap":3087},"2025-05-16",106,109.9,105.29,108.84,3,1013000,{"date":3091,"open":3092,"high":3093,"low":3094,"close":251,"change":316,"percent_change":2508,"volume":3095,"transactions":9,"vwap":251},"2025-05-15",105.56,107.17,103.82,970900,{"date":3097,"open":3098,"high":3099,"low":3100,"close":3101,"change":3102,"percent_change":1200,"volume":3103,"transactions":9,"vwap":3101},"2025-05-14",105.98,107.019997,103.98,105.84,-0.51,730700,{"date":3105,"open":1476,"high":3106,"low":3107,"close":3108,"change":3109,"percent_change":529,"volume":3110,"transactions":9,"vwap":3108},"2025-05-13",109.14,99.6,106.35,2.59,1311200,{"date":3112,"open":3113,"high":3114,"low":3115,"close":3116,"change":2725,"percent_change":1461,"volume":3117,"transactions":9,"vwap":3116},"2025-05-12",108.44,109.3,101.010002,103.76,1947000,{"date":3119,"open":3120,"high":3121,"low":3122,"close":3123,"change":3124,"percent_change":3125,"volume":3126,"transactions":9,"vwap":3123},"2025-05-09",102.11,107.099998,101.74,104.13,3.04,3.01,1982600,{"date":3128,"open":3129,"high":3130,"low":3131,"close":3132,"change":3133,"percent_change":3133,"volume":3134,"transactions":9,"vwap":3132},"2025-05-08",102.45,102.76,90.010002,101.089996,0.59,2531700,{"date":3136,"open":3137,"high":3138,"low":1519,"close":3139,"change":1072,"percent_change":27,"volume":3140,"transactions":9,"vwap":3139},"2025-05-07",97.94,101.94,100.5,1996800,{"date":3142,"open":3143,"high":3144,"low":3145,"close":1584,"change":2398,"percent_change":3146,"volume":3147,"transactions":9,"vwap":1584},"2025-05-06",96.15,97.72,95.010002,1.03,1171400,{"date":3149,"open":3150,"high":3151,"low":3152,"close":3153,"change":3154,"percent_change":3155,"volume":3156,"transactions":9,"vwap":3153},"2025-05-05",94.47,98.64,93.9,96.3,0.13,0.14,1199100,{"date":3158,"open":3159,"high":3160,"low":3159,"close":3161,"change":3162,"percent_change":3163,"volume":3164,"transactions":9,"vwap":3161},"2025-05-02",93.77,97.48,96.17,3.2,3.44,999900,{"date":3166,"open":3167,"high":3168,"low":3169,"close":3170,"change":3171,"percent_change":3172,"volume":3173,"transactions":9,"vwap":3170},"2025-05-01",93.32,95.8,92.019997,92.97,0.34,0.37,1118600,{"date":3175,"open":3176,"high":3177,"low":3178,"close":3179,"change":1571,"percent_change":1843,"volume":3180,"transactions":9,"vwap":3179},"2025-04-30",89.010002,92.67,87.059998,92.63,1475200,{"date":3182,"open":3183,"high":1521,"low":3184,"close":3185,"change":3186,"percent_change":2825,"volume":3187,"transactions":9,"vwap":3185},"2025-04-29",93.76,91.23,91.76,-2.84,1340700,{"date":3189,"open":3190,"high":3191,"low":3192,"close":3193,"change":3194,"percent_change":3195,"volume":3196,"transactions":9,"vwap":3193},"2025-04-28",94.5,95.52,91.86,94.6,0.79,0.84,1218400,{"date":3198,"open":3199,"high":3200,"low":3201,"close":3202,"change":3203,"percent_change":3204,"volume":3205,"transactions":9,"vwap":3202},"2025-04-25",91.21,95.14,90.21,93.81,2.42,2.65,1620800,{"date":3207,"open":3208,"high":3209,"low":3210,"close":3211,"change":3212,"percent_change":3213,"volume":3214,"transactions":9,"vwap":3211},"2025-04-24",86.91,93.029999,85.86,91.39,5.08,5.89,1466900,{"date":3216,"open":3217,"high":3218,"low":3219,"close":3220,"change":3221,"percent_change":3222,"volume":3223,"transactions":9,"vwap":3220},"2025-04-23",88,88.45,84.79,86.31,1.42,1.67,2055500,{"date":179,"open":175,"high":3225,"low":175,"close":3226,"change":3227,"percent_change":230,"volume":3228,"transactions":9,"vwap":3226},85.79,84.89,3.85,1338000]