[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GLW":3,"homepage-market-summary":35,"stock-historical-GLW":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"GLW","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},"Corning Incorporated","NYSE",null,"DRAWING & INSULATING OF NONFERROUS WIRE","Corning is a provider of glass, ceramics, and optical fiber across six distinct end markets. Corning's largest segments by revenue are display glass for TVs and optical fiber for telecom networks and data centers. It also provides cover glass for smartphones as well as filters and substrates and glass for cars, produces pharmaceutical glass, and produces polysilicon for solar panels. Corning is a US producer and is vertically integrated across its products and markets.","67,200","Corning, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.6821,1.12,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},164.19,164,165.14,159.501,160.42,3.77,2.35,7428630.973709,133415,163.597,271.78,77.39,10767247.848285632,44.7,11278,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},41.23,9284636,3388892062.071408,293.27,"2025-04-22",[187,188,198,209,220,231,242,253,264,275,286,297,308,319,330,341,352,363,374,385,396,407,418,428,439,450,461,472,482,493,504,515,526,537,548,558,569,579,590,601,611,622,633,644,655,665,676,687,698,708,719,729,739,750,760,769,778,787,796,805,814,823,832,841,849,858,867,875,884,893,902,911,919,928,937,946,955,964,973,982,991,998,1006,1015,1024,1033,1042,1051,1059,1067,1074,1083,1091,1100,1108,1116,1125,1133,1142,1151,1160,1169,1177,1184,1192,1200,1209,1218,1227,1234,1242,1251,1259,1266,1273,1282,1290,1299,1306,1315,1324,1332,1341,1348,1357,1366,1375,1384,1393,1402,1411,1420,1429,1438,1447,1455,1464,1473,1480,1489,1497,1506,1513,1521,1530,1539,1547,1555,1564,1572,1580,1589,1598,1605,1612,1621,1630,1638,1645,1654,1662,1670,1679,1686,1694,1703,1712,1721,1728,1737,1744,1753,1762,1771,1779,1787,1796,1805,1814,1821,1828,1837,1844,1851,1859,1866,1875,1884,1893,1901,1908,1917,1926,1934,1940,1949,1957,1964,1973,1980,1988,1996,2005,2012,2019,2026,2033,2041,2048,2056,2062,2070,2079,2087,2095,2104,2111,2119,2127,2136,2145,2154,2162,2171,2180,2189,2198,2205,2214,2222,2230,2237,2244,2253,2259,2265,2270,2276,2285,2292,2299,2308,2316,2323,2331,2337,2346,2353,2360,2367,2374,2383,2391,2398,2406,2413,2422,2430,2438,2447,2455,2464,2472,2480,2488,2496,2504,2511,2520,2527,2536,2545,2553,2561,2569,2578,2585,2594,2602,2608,2617,2625,2632,2639,2646,2654,2662,2669,2676,2682,2688,2694,2702,2709,2716,2725,2732,2739,2747,2755,2761,2768,2776,2783,2792,2800,2807,2814,2822,2830,2837,2845,2851,2858,2866,2873,2881,2887,2891,2899,2905,2912,2920,2926,2932,2939,2946,2953,2961,2967,2972,2980,2986,2993,3001,3007,3011,3018,3027,3034,3042,3050,3058,3065,3072,3078,3083,3089,3096,3103,3110,3116,3123,3130,3137,3144,3150,3157,3164,3172,3180,3187,3196,3203,3211],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",153.89,160.99,151.15,6.66,4.33,7909722.134915,130873,158.2193,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",158.5,160.47,152.68,153.76,-4.95,-3.12,6325694.234301,107093,154.199,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",157.055,161.39,155.62,158.71,7.12,4.7,7592557.213303,124143,158.4027,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",154.26,155.66,149.2601,151.59,-5.15,-3.29,7331085.31336,113120,151.6245,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",156,157.72,154.2,156.74,2.59,1.68,5638404.749003,77884,156.3445,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",150.51,156.3575,149.6,154.15,-0.33,-0.21,5401602.638467,91790,153.8888,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",160.16,160.56,153.6,154.48,-5.21,-3.26,5549799.03787,105848,155.1058,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",157.23,160.709,155.13,159.69,0.71,0.45,6729116.643941,112815,158.8693,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-21",156.37,159.87,151.92,158.98,8.85,5.89,9263599.666536,127618,158.1109,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-18",152,153.7697,148.68,150.13,2.33,1.58,14505709.298109,109643,150.4346,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-17",151.35,155.75,147.3675,147.8,3.64,2.52,8467301.023914,117445,149.5625,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-16",147.22,147.86,142.35,144.16,0.59,0.41,8395441.574879,106420,145.062,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-15",145.3,147.237,142.6,143.57,-0.03,-0.02,7828257.312768,144463,143.9995,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-14",150.645,154.25,142.77,143.6,-22.8,-13.7,17624658.412119,279946,146.4741,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-11",165.5,168.82,163.75,166.4,3.28,2.01,4893354.151977,91839,166.2673,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-10",164.33,168.49,162.88,163.12,-5.34,-3.17,5488090.975008,98989,164.525,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-09",168,171.2999,167.36,168.46,2.5,1.51,8519408.837286,133377,168.7048,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-08",159.24,169.73,158.835,165.96,11.66,7.56,13858754.81401,204414,165.9702,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-04",148.54,154.59,147.0238,154.3,8.3,5.68,8554785.453329,125310,152.0053,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-03",143.07,146.33,139.2512,146,1.87,1.3,8651880.194985,113578,144.6038,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-02",143.75,147.66,142.82,144.13,-1.43,-0.98,7698568.676775,109475,144.2488,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":359,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-01",144.25,147.085,143.29,145.56,-2.13,10685047.601729,160762,144.8875,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-31",148.17,149.035,146.72,148.73,-0.25,-0.17,9547732.703658,84395,148.3573,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-28",150.99,152.67,148.06,148.98,-3.82,-2.5,6147214.408478,91151,149.6001,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-27",153.97,157.57,149.425,152.8,0.02,0.01,8200493.667103,104941,152.3616,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-26",147,152.93,146.95,152.78,5.62,3.82,6239406.787784,100305,151.2267,{"date":473,"open":474,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-25",150.81,146.25,147.16,1.61,1.11,7148203.259869,96566,147.6141,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-24",145.86,146.39,141.63,145.55,-4.29,-2.86,10336814.451307,140012,144.8139,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-21",153.85,155.4807,148.05,149.84,-1.61,-1.06,6179020.417069,102371,150.4071,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-20",152.26,154.06,149.25,151.45,-1.01,-0.66,7999336.61573,111411,151.4221,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-19",160.63,161.16,150.7,152.46,-7.44,-4.65,10538031.06611,173264,152.9051,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-18",161.65,168.06,157.9,159.9,-13.31,-7.68,10963375.536384,183616,161.1367,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-17",169.74,176.9399,166.68,173.21,7.22,4.35,11079775.971507,156347,173.63,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":216,"volume":555,"transactions":556,"vwap":557},"2026-08-14",161,167.69,158.27,165.99,7.45,8261614.320952,138033,164.9391,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-13",166,168.24,157.91,158.54,-8.9,-5.32,8489759.45389,146401,162.4536,{"date":570,"open":571,"high":138,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-12",168.8,164.21,167.44,8.25,5.18,9955292.005321,142879,167.0818,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-11",159.75,161.79,158.22,159.19,1.43,0.91,5833261.417517,100199,159.3225,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-10",167.885,167.89,157.68,157.76,-7.92,-4.78,7563785.480487,139763,161.6761,{"date":602,"open":603,"high":604,"low":518,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-07",162.89,170.43,165.68,8.5,5.41,10682270.978427,177697,165.9262,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-06",153.25,164.34,150.73,157.18,0.48,0.31,11472972.102323,175756,158.6187,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-05",156.24,162.6,155.8485,156.7,-3.19,-2,8538946.768846,156723,158.3869,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-04",155,162.4899,150.85,159.89,13.25,9.04,18557340.7268,282841,157.8463,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-08-03",134.89,147.94,132.89,146.64,8.39,6.07,12249419.286078,204049,144.0359,{"date":656,"open":657,"high":463,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-31",143.785,138.225,138.25,3.03,2.24,14033379.074995,199180,140.6453,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-30",130.42,136.09,130,135.22,11.17,9,18637482.949256,229282,133.0536,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-29",126.3,130.87,122.62,124.05,-1.96,-1.56,25370884.847831,286447,125.9601,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-28",121.75,126.1,114.5,126.01,-17.35,-12.1,45689848.931284,542968,120.4527,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":227,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-27",145.75,148.69,136.3065,143.36,-2.24,13923596.910249,211661,141.2258,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-24",154.77,157.4,145.93,146.65,-9.41,-6.03,8840562.550063,154371,148.8652,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":403,"volume":726,"transactions":727,"vwap":728},"2026-07-23",152.255,160.98,152.24,156.06,2,8679678.256353,127804,156.8517,{"date":730,"open":731,"high":732,"low":733,"close":507,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-22",157,161.45,153.88,-8.35,-5.14,9996616.05271,153146,156.8936,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-21",161.3,164.5,156.6,162.41,9.31,6.08,10182849.282432,153499,161.3066,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":414,"volume":757,"transactions":758,"vwap":759},"2026-07-20",157.86,160.54,152.59,153.1,-1.51,7826924.858302,128875,155.3738,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-17",150.83,158.38,146.94,154.61,-3.78,-2.39,14208900,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-16",166.58,167.5,154.42999,158.39,-16.02,-9.19,17706100,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-15",186.60001,187.070007,167.089996,174.41,-13.23,-7.05,13357900,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-14",192.98,193.71001,186.050003,187.64,4.53,2.47,6966300,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-13",185.25,189.070007,178.66,183.11,-7.78,-4.08,7620500,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-10",189.53999,192.77,186.39999,190.89,-1.49,-0.77,5357500,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-09",201.75,204.48,192.14999,192.38,8.35,4.54,9939200,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-08",183.42,188.86,180.53999,184.029999,-1.35,-0.73,8371300,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-07",187.029999,191,178.39999,185.38,-9.42,-4.84,13482800,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":510,"volume":848,"transactions":9,"vwap":846},"2026-07-06",199.11,206.99001,193.16,194.8,-1.99,11938500,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-07-02",223.89,224.0099945,193.53999,196.78999,-23.84,-10.81,21142600,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-07-01",239.5,240.87,218.11,220.63,-34.8,-13.62,22393500,{"date":868,"open":869,"high":30,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-30",252.49001,250.5,255.42999,-0.26,-0.1,22702200,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-29",226.89999,258.79999,215.13,255.69,34.64,15.67,24307500,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-26",224.42999,226,207.73,221.050003,-6.96,-3.05,45397500,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-25",218.55,230.5,213.020004,228.0099945,22.18,10.78,25620300,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-24",194.42,217.089996,190.92999,205.83,11.76,6.06,19233800,{"date":912,"open":913,"high":914,"low":780,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-23",192.45,194.81,194.070007,-15.76,-7.51,17968900,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-22",200.48,212.39,196,209.83,14.91,7.65,18574300,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-18",182.33,196.020004,181.2,194.92,19.52,11.13,22778000,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-17",179.039993,180.82001,172.75,175.39999,-2.02,-1.14,11093500,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-16",187.39,187.95,176.2,177.42,-10.46,-5.57,13482100,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-15",187.47,190,185.23,187.88,8.68,4.84,9190800,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-12",178,180.77,173.41,179.2,2.65,1.5,9305000,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-11",169.5,177.31,168.24001,176.55,8.38,4.98,9891800,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-10",173.66,178.48,166.67999,168.17,-5.77,-3.32,10595200,{"date":992,"open":993,"high":993,"low":560,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-09",190.41,173.94,-13.6,-7.25,16673400,{"date":999,"open":1000,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-08",192.89999,185,187.53999,9.96,5.61,12013800,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-05",189.38,190.11,174.3,177.58,-20.12,-10.18,15676300,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-06-04",192.75999,199.8,183.8,197.7,-3.06,-1.52,11424300,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-06-03",201,208.57001,195.7,200.75999,0.36,0.18,12294800,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-06-02",186.5,201.55,186,200.39999,23.7,13.41,18152400,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-06-01",176.11,178.84,172.42999,176.7,-4.46,-2.46,10897000,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-29",184.080002,174.5,181.16,-1.81,-0.99,16945700,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":596,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-05-28",192.17,195.23,182.34,182.97,-4.15,9719300,{"date":1068,"open":923,"high":1069,"low":1070,"close":810,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":810},"2026-05-27",196.60001,185.3,-5.28,-2.69,11071600,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-26",198.89999,199.92999,191.2,196.17,2.12,1.09,9069800,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":122,"volume":1090,"transactions":9,"vwap":1088},"2026-05-22",194.35001,194.98,189.34,194.050003,2.16,9630900,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-21",182,193.75,179.5,191.89,11.2,6.2,14408200,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1102,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1102},"2026-05-20",180.69,184.23,178.23,4.86,2.76,13838300,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1022,"volume":1115,"transactions":9,"vwap":1113},"2026-05-19",173.83,180.5,169.8,175.83,-2.72,11507700,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-18",193.24001,193.66,174.21001,178.55,-13.26,-6.91,16929200,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-15",198.11,200.78999,191.81,-16.47,-7.91,17221500,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-14",203.37,210.5,200.35001,208.28,1.77,0.86,10948500,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-05-13",207.84,211.78999,196.080002,206.50999,8.27,4.17,15450500,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-05-12",204.34,205.32001,188.28999,198.24001,-9.15,-4.41,23121800,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-05-11",194,208.92,191.66,207.39,20.45,10.94,22399700,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":821,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-05-08",187.21001,198.25,184.98,186.94,2.49,20589400,{"date":1178,"open":1179,"high":1171,"low":966,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-05-07",186.82001,182.39999,0.83,0.46,20243100,{"date":1185,"open":1008,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-05-06",195.81,175.31,181.57001,19.47,12.01,32981100,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":87,"volume":1199,"transactions":9,"vwap":1197},"2026-05-05",164.42999,170.2,160.32001,162.10001,2.14,12386700,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-05-04",163.16,163.67999,158.31,159.96001,1.7,1.07,8508500,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-05-01",162.020004,163.97,157.7,158.25999,-5.98,-3.64,7179600,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-30",155.82001,165,149.14,164.24001,12.34,8.12,12875900,{"date":1228,"open":1229,"high":1229,"low":430,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-29",155.53,151.89999,-1.15,-0.75,13744800,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":564,"volume":1241,"transactions":9,"vwap":1239},"2026-04-28",151.089996,162,149.75,153.050003,-14.96,20391600,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-27",176.3,177,165.52,168.0099945,-7.88,-4.48,11759700,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":25,"volume":1258,"transactions":9,"vwap":1256},"2026-04-24",171.81,179.080002,170.34,175.89,6.39,10219100,{"date":1260,"open":1261,"high":1262,"low":1263,"close":975,"change":164,"percent_change":1264,"volume":1265,"transactions":9,"vwap":975},"2026-04-23",168.3,172.53999,166.50999,0.44,5484800,{"date":1267,"open":365,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":725,"volume":1272,"transactions":9,"vwap":1270},"2026-04-22",172.95,163.070007,168.75999,3.31,7051500,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-21",166.46001,170.27,163.81,165.45,0.07,0.04,6942700,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":51,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-04-20",166.080002,168.59,162.50999,165.38,0.61,8571800,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-17",168.2,170.10001,163.25,164.38,-1.7,-1.02,10349800,{"date":1300,"open":1301,"high":1302,"low":200,"close":1284,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1284},"2026-04-16",163.38,166.85001,-2.19,-1.3,13148900,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-04-15",171.62,173.77,164.020004,168.27,-4.55,-2.63,8872900,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-04-14",173.64999,174.71001,165.82001,172.82001,-2.35,-1.34,9214100,{"date":1325,"open":1326,"high":1327,"low":1326,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-04-13",169.64999,175.61,175.17,3.93,2.3,7209900,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-04-10",172.61,176.75,167.97,171.24001,1.44,0.85,9907900,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1112,"change":216,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1112},"2026-04-09",167.88,172.22,166.60001,2.85,11961300,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-04-08",156.95,165.24001,156.020004,165.10001,16.58,11.16,15264300,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-04-07",142.48,148.89999,141.49001,148.52,2.02,1.38,7791400,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-04-06",147.41,149.39999,141.72,146.5,-1.42,-0.96,11943000,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-04-02",136.39,148.17999,136.35001,147.92,5.54,3.89,11564100,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-04-01",138,144.7,137.89999,142.38,6.41,4.71,12314400,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-31",131.39999,135.99001,128.39999,135.97,7.42,5.77,10788000,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-30",140.78999,141.89,126.68,128.55,-8.26,-6.04,14304100,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-27",135.41,140.10001,134.039993,136.81,1.49,1.1,8489700,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-26",142.39999,143,134.5,135.32001,-11.03,-7.54,11263900,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-25",144.81,150.25,143.35001,146.35001,4.34,3.06,13328300,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-24",131.67999,145.5,130.25999,142.0099945,11.04,8.43,21057200,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1257,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-03-23",128.070007,135.25999,127.089996,130.97,5.13,13442400,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-20",132.36,134.78,124.41,124.58,-8.5,-6.39,22234000,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-19",125.96,134.25,123.9,133.080002,3.22,2.48,11160100,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":325,"percent_change":326,"volume":1479,"transactions":9,"vwap":1478},"2026-03-18",132.0099945,135.28,129.48,129.86,10626000,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-03-17",128.36,131.64999,124.6,129.89,-2.16,-1.64,10251100,{"date":1490,"open":1491,"high":1476,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-03-16",133.94,131.42,132.050003,2.93,2.27,9243400,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-03-13",131.21001,133.24001,128.45,129.12,-0.65,-0.5,6673400,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":847,"percent_change":756,"volume":1512,"transactions":9,"vwap":1511},"2026-03-12",130.2,131.78,126.9,129.77,8024000,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1048,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2026-03-11",133.67,135.33,129.2,131.75999,-3.27,13334300,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-03-10",132.020004,139.63,131.28999,136.22,7.17,5.56,16870600,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-03-09",121,129.61,120.010002,129.050003,5.76,4.67,15927600,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1461,"volume":1546,"transactions":9,"vwap":1544},"2026-03-06",129.44,132.080002,122.38,123.29,-11.45,19123600,{"date":1548,"open":1549,"high":1433,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-03-05",136.16,131.71001,134.74001,-10.1,-6.97,18285500,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-03-04",151,153.44,143.34,144.84,-2.73,-1.85,12683900,{"date":1565,"open":1566,"high":288,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-03-03",151.75,141.39999,147.57001,-10.29,-6.52,14816800,{"date":1573,"open":1574,"high":1575,"low":1576,"close":752,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":752},"2026-03-02",153.45,160.45,152.77,7.48,4.97,15338500,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-02-27",148.99001,154.5,146.61,150.38,0.08,0.05,14555400,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-02-26",158.36,158.88,148.39999,150.3,-10.13,-6.31,17594700,{"date":1599,"open":733,"high":1197,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-02-25",152.64999,160.42999,8.84,5.83,17977200,{"date":1606,"open":1607,"high":1608,"low":700,"close":225,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":225},"2026-02-24",148,152.91,6.34,4.36,15041600,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-02-23",142.10001,148.7,141.0099945,145.25,5.74,4.11,18558800,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-02-20",129.94,140.27,129.78999,139.50999,9.52,7.32,10971200,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":943,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2026-02-19",132,134,128.88,129.99001,-1.53,9169400,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1475,"change":1417,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1475},"2026-02-18",131.53,135.91,131.31,1.14,8257500,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-02-17",131.87,133.78,128.41,130.52,-2.94,-2.2,12102600,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1417,"volume":1661,"transactions":9,"vwap":1659},"2026-02-13",130.41,133.61,124.8,133.46001,1.96,10952700,{"date":1663,"open":1664,"high":1665,"low":1395,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-02-12",133.31,136.83,131.5,-1.4,-1.05,12282800,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-02-11",131.35001,134.39,126.83,132.89999,4.8,3.75,10030500,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":227,"percent_change":446,"volume":1685,"transactions":9,"vwap":1684},"2026-02-10",129.0099945,132.5,127.79,128.10001,12712200,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":381,"volume":1693,"transactions":9,"vwap":1691},"2026-02-09",124,132.32001,123.8,131.39,9.23,15696600,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-02-06",114.9,122.56,113.33,122.16,9.37,8.31,12151200,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2026-02-05",107.55,113.44,105.65,112.79,3.1,2.83,9929700,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-02-04",113.57,116.3,107.8,109.69,-3.1,-2.75,12468300,{"date":1722,"open":1723,"high":1723,"low":1724,"close":1708,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1708},"2026-02-03",117.3,109.6,2.43,2.2,11596900,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2026-02-02",103.25,110.86,103.050003,110.36,7.11,6.89,11926300,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1730,"change":127,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1730},"2026-01-30",103.61,107.64,101.86,0.24,13378700,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2026-01-29",104.98,105.48,99.5,103,-1.28,-1.23,11681800,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2026-01-28",107.89,112.9,103.77,104.28,-5.46,-4.98,18534400,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2026-01-27",102.07,113.99,100.97,109.74,14.79,15.58,25446500,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1139,"volume":1778,"transactions":9,"vwap":1776},"2026-01-26",93.12,95.55,92.3,94.95,1.65,5586200,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":414,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2026-01-23",93.21,93.89,91.010002,93.3,-1.04,4246800,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2026-01-22",95,95.65,92.64,94.28,0.76,0.81,5764100,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2026-01-21",93.13,94.46,91.55,93.52,0.95,1.03,3861000,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2026-01-20",91.39,93.48,91.27,92.57,-1.63,-1.73,4574600,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":270,"percent_change":1793,"volume":1820,"transactions":9,"vwap":1819},"2026-01-16",93.84,94.61,92.13,94.2,7146600,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":347,"percent_change":303,"volume":1827,"transactions":9,"vwap":1826},"2026-01-15",92,94.98,91.8,93.49,5501300,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2026-01-14",89.97,90.8,88.41,90.21,0.33,0.37,4446000,{"date":1838,"open":1839,"high":1840,"low":1839,"close":1841,"change":725,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2026-01-13",88,90.93,89.88,2.28,4272300,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1847,"change":970,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2026-01-12",84.8,87.88,84.45,3.11,5583900,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":873,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2026-01-09",85.33,86.65,85.019997,85.23,-0.12,6113300,{"date":1860,"open":1861,"high":1861,"low":1862,"close":1853,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1853},"2026-01-08",87.69,83.95,-2.66,-3.02,5137700,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2026-01-07",88.7,88.95,86.62,87.99,-1.26,-1.41,4069900,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2026-01-06",88.18,89.5,84.33,89.25,0.56,0.63,6351500,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2026-01-05",92.040001,93.58,86.67,88.69,-1.98,-2.18,9762200,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1849,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2026-01-02",88.91,90.72,88.14,90.67,3.55,4587000,{"date":1902,"open":1903,"high":1903,"low":1904,"close":1905,"change":1304,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-12-31",89.16,87.52,87.56,-1.46,3334000,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-12-30",89.29,89.31,88.45,88.86,-0.14,-0.16,2043900,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-12-29",88.79,89.78,88.29,89,-0.57,-0.64,2580400,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":873,"volume":1933,"transactions":9,"vwap":1931},"2025-12-26",89.95,90.14,89.18,89.57,-0.09,2203200,{"date":1935,"open":1936,"high":1830,"low":1937,"close":1938,"change":147,"percent_change":1030,"volume":1939,"transactions":9,"vwap":1938},"2025-12-24",89.47,89.089996,89.66,1666600,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-12-23",88.080002,89.74,87.84,89.34,0.94,1.06,3397500,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1288,"volume":1956,"transactions":9,"vwap":1954},"2025-12-22",89.8,89.98,87.73,88.4,0.54,4301300,{"date":1958,"open":1959,"high":1960,"low":1959,"close":1961,"change":1962,"percent_change":122,"volume":1963,"transactions":9,"vwap":1961},"2025-12-19",87.080002,89.13,87.86,0.98,14214800,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-12-18",87.4,88.55,86.14,86.88,1.46,1.71,5951600,{"date":1974,"open":1975,"high":1895,"low":1976,"close":1977,"change":1978,"percent_change":510,"volume":1979,"transactions":9,"vwap":1977},"2025-12-17",87.44,84.82,85.42,-0.87,6778900,{"date":1981,"open":1904,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-12-16",87.7,85.57,86.29,-1.82,-2.07,4836100,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":249,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-12-15",89.22,91.059998,87.95,88.11,-0.24,6265800,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-12-12",95.45,95.96,87.91,88.32,-7.65,-7.97,9693400,{"date":2006,"open":2007,"high":2008,"low":1823,"close":2009,"change":1139,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-12-11",93.66,96.64,95.97,1.88,8895200,{"date":2013,"open":2014,"high":2015,"low":2016,"close":1819,"change":86,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1819},"2025-12-10",90.97,95.19,90.16,3.39,11260900,{"date":2020,"open":2021,"high":2022,"low":2021,"close":2023,"change":2024,"percent_change":1470,"volume":2025,"transactions":9,"vwap":2023},"2025-12-09",87.76,91.36,91.11,2.84,7681600,{"date":2027,"open":2028,"high":2029,"low":1870,"close":2030,"change":1330,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-12-08",87.18,89.77,88.27,2.68,6331900,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":1288,"volume":2040,"transactions":9,"vwap":2038},"2025-12-05",85.49,86.7,84.93,85.97,0.52,5340800,{"date":2042,"open":2043,"high":2044,"low":2043,"close":2045,"change":2046,"percent_change":1495,"volume":2047,"transactions":9,"vwap":2045},"2025-12-04",83.14,87.29,85.45,1.9,8201900,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":1915,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-12-03",83.12,84.059998,81.67,83.55,-0.19,4686200,{"date":2057,"open":2058,"high":2045,"low":2059,"close":2060,"change":1794,"percent_change":1962,"volume":2061,"transactions":9,"vwap":2060},"2025-12-02",84.019997,83.22,83.71,4654400,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":1304,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-12-01",83.35,83.49,82.55,82.9,-1.54,3601300,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-11-28",83.96,84.34,83.53,84.2,0.6,0.72,1847500,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":137,"volume":2086,"transactions":9,"vwap":2084},"2025-11-26",83.62,84.35,82.82,83.6,0.65,3515900,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":157,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2092},"2025-11-25",82.38,83.34,80.27,82.95,0.42,4467100,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-11-24",80.050003,82.75,80.019997,82.6,3.14,3.95,12117400,{"date":2105,"open":2106,"high":2107,"low":31,"close":2108,"change":585,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2108},"2025-11-21",78.56,80.059998,79.46,1.83,7037500,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":1249,"volume":2118,"transactions":9,"vwap":2116},"2025-11-20",84.25,84.59,77.49,78.029999,-3.66,8332200,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":1660,"volume":2126,"transactions":9,"vwap":2124},"2025-11-19",80.25,82.83,80.010002,81.69,1.57,5412600,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-11-18",80.46,81.07,78.87,80.12,-0.94,-1.16,6889700,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-11-17",81.61,82.8,80.22,81.059998,-1,-1.22,7248000,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-11-14",80.65,83.92,79.57,82.059998,-0.3,-0.36,9792200,{"date":2155,"open":1954,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-11-13",88.73,81.33,82.36,-6.65,-7.47,11373700,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-11-12",88.9,90.62,88.39,89.010002,1.08,1.23,6927800,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-11-11",87.61,88.47,86.95,87.93,-0.63,-0.71,4083900,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-11-10",87.85,88.82,86.8,88.56,3.08,3.6,6733800,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-11-07",85.9,86.44,83.33,85.48,-2.38,-2.71,7430000,{"date":2199,"open":2200,"high":2201,"low":2202,"close":1961,"change":1793,"percent_change":2203,"volume":2204,"transactions":9,"vwap":1961},"2025-11-06",87.25,88.62,86.34,0.87,6659900,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-11-05",85.54,88.12,85.5,87.099998,1.89,2.22,5915300,{"date":2215,"open":2209,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-11-04",86.080002,84.72,85.21,-2.29,-2.62,5601900,{"date":2223,"open":1938,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-11-03",89.89,87.19,87.5,-1.58,-1.77,4938600,{"date":2231,"open":2232,"high":1810,"low":2000,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-10-31",91.25,89.080002,-1.2,-1.33,7547600,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":117,"percent_change":117,"volume":2243,"transactions":9,"vwap":2242},"2025-10-30",88.81,91.79,88.5,90.28,5411400,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2249},"2025-10-29",87.35,91.93,86.5,90.29,3.86,4.47,13123000,{"date":2254,"open":2255,"high":2200,"low":2256,"close":2257,"change":1651,"percent_change":227,"volume":2258,"transactions":9,"vwap":2257},"2025-10-28",84.31,83.11,86.43,14455300,{"date":2260,"open":2261,"high":2029,"low":2262,"close":2263,"change":1660,"percent_change":661,"volume":2264,"transactions":9,"vwap":2263},"2025-10-27",88.63,88.15,89.37,11801900,{"date":2266,"open":2267,"high":2021,"low":2192,"close":2268,"change":2125,"percent_change":2109,"volume":2269,"transactions":9,"vwap":2268},"2025-10-24",87,87.41,7284500,{"date":2271,"open":2272,"high":2273,"low":2148,"close":2274,"change":1206,"percent_change":1363,"volume":2275,"transactions":9,"vwap":2274},"2025-10-23",84,86.38,85.84,5404600,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2281},"2025-10-22",86.07,87.34,83.080002,84.14,-1.91,-2.22,8440400,{"date":2286,"open":2287,"high":2288,"low":2114,"close":2289,"change":2290,"percent_change":72,"volume":2291,"transactions":9,"vwap":2289},"2025-10-21",85.6,86.45,86.050003,0.77,4992300,{"date":2293,"open":1856,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":1946,"volume":2298,"transactions":9,"vwap":2296},"2025-10-20",86.029999,84.83,85.28,0.79,4859700,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2304},"2025-10-17",86.25,86.54,83.69,84.49,-2.23,-2.57,5940500,{"date":2309,"open":2310,"high":2268,"low":2311,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-10-16",86.87,85.34,86.72,0.1,0.12,6501300,{"date":2317,"open":2318,"high":2319,"low":2320,"close":1870,"change":348,"percent_change":2321,"volume":2322,"transactions":9,"vwap":1870},"2025-10-15",86.059998,87.43,85.47,2.38,6427600,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":2329,"percent_change":1785,"volume":2330,"transactions":9,"vwap":2328},"2025-10-14",84.28,85.91,83.61,84.61,-0.89,5195000,{"date":2332,"open":2333,"high":2334,"low":1846,"close":2209,"change":304,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2209},"2025-10-13",85.11,86.63,3.04,4957800,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2342},"2025-10-10",87.39,87.78,82.96,82.98,-4.21,-4.83,7898500,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2225,"change":2314,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2225},"2025-10-09",87.15,87.75,86.13,0.14,4536600,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2356,"change":348,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2356},"2025-10-08",85.27,87.07,84.76,2.36,6088100,{"date":2361,"open":2320,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":248,"volume":2366,"transactions":9,"vwap":2364},"2025-10-07",86.23,83.81,85.059998,-0.28,6733000,{"date":2368,"open":2369,"high":2370,"low":2363,"close":2311,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2311},"2025-10-06",84.11,86.099998,1.78,2.13,8678000,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2379},"2025-10-03",83.029999,84.18,82.61,83.56,1.04,1.26,7739200,{"date":2384,"open":2385,"high":2082,"low":2386,"close":2387,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2387},"2025-10-02",83.8,81.91,82.52,-0.6,-0.72,7207100,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2050,"change":1081,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2050},"2025-10-01",81.46,83.75,80.88,1.33,9010000,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":1139,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2403},"2025-09-30",80.26,82.21,80.19,82.029999,2.21,6300300,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2400,"change":586,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2400},"2025-09-29",79.9,80.73,79.6,1.15,8204600,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2418},"2025-09-26",79.15,79.48,78.69,79.35,0.22,0.28,4484000,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":414,"volume":2429,"transactions":9,"vwap":2427},"2025-09-25",78.080002,79.47,77.050003,79.13,-0.78,8518700,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":2436,"percent_change":829,"volume":2437,"transactions":9,"vwap":2435},"2025-09-24",81.29,81.58,79.059998,79.91,-1.09,8648900,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2443},"2025-09-23",79.2,81.019997,79.019997,81,1.84,2.32,8654200,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":1504,"volume":2454,"transactions":9,"vwap":2452},"2025-09-22",79.4,79.84,78.099998,79.16,-0.4,7314200,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2460},"2025-09-19",79.62,79.98,78.57,79.56,-0.06,-0.08,10765000,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2457,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2457},"2025-09-18",77.45,79.65,77.19,2.74,3.56,10372500,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":1985,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2477},"2025-09-17",78.42,78.68,76.15,76.88,-2.31,10590700,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":2077,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2485},"2025-09-16",78.28,78.81,77.32,78.7,0.92,12936700,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":1946,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2493},"2025-09-15",77.75,78.33,76.78,77.98,1.22,8835100,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":2125,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2501},"2025-09-12",76.91,77.87,75.77,77.040001,2.08,14826100,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":1955,"percent_change":2077,"volume":2510,"transactions":9,"vwap":2509},"2025-09-11",75.18,77.080002,74.6,75.47,13968300,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":2517,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2516},"2025-09-10",73.17,75.050003,72.72,74.93,2.54,3.51,16600800,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":1742,"percent_change":1834,"volume":2526,"transactions":9,"vwap":2525},"2025-09-09",72,72.94,71.75,72.39,10646800,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":2533,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2532},"2025-09-08",71.49,72.54,71.44,72.15,0.96,1.35,13643500,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":2542,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2541},"2025-09-05",70.28,71.4,70.059998,71.19,1.47,2.11,9078100,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":152,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2550},"2025-09-04",69.59,70.64,69.39,69.72,0.55,7104900,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":2203,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2558},"2025-09-03",68.7,69.79,66.4,69.34,1.27,13308900,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":1338,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2566},"2025-09-02",67,68.58,66.14,68.47,2.15,9109100,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2574},"2025-08-29",68.36,68.67,66.74,67.029999,-1.9,-2.76,6191100,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":238,"percent_change":369,"volume":2584,"transactions":9,"vwap":2583},"2025-08-28",67.39,69.29,67.32,68.93,7266900,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2590},"2025-08-27",67.37,67.77,67.089996,67.25,-0.15,-0.22,4234100,{"date":2595,"open":2573,"high":2596,"low":2597,"close":2598,"change":2599,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2598},"2025-08-26",67.68,66.72,67.4,0.62,0.93,5421000,{"date":2603,"open":2604,"high":2582,"low":2604,"close":2605,"change":107,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2605},"2025-08-25",65.75,66.78,1.54,5824100,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":2614,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2613},"2025-08-22",65.22,66.15,65.089996,65.77,0.88,1.36,3436500,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":2623,"percent_change":271,"volume":2624,"transactions":9,"vwap":2622},"2025-08-21",64.51,65.11,64.33,64.89,0.29,3574000,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":1586,"percent_change":2314,"volume":2631,"transactions":9,"vwap":2630},"2025-08-20",64.11,64.67,63.37,64.6,5299600,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":2142,"percent_change":1636,"volume":2638,"transactions":9,"vwap":2637},"2025-08-19",65.16,65.37,64.24,64.52,5814700,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":1586,"percent_change":2314,"volume":2645,"transactions":9,"vwap":2644},"2025-08-18",65.23,65.95,65.15,65.52,3084800,{"date":2647,"open":2648,"high":2648,"low":2649,"close":2650,"change":2651,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2650},"2025-08-15",65.92,64.82,65.44,-0.32,-0.49,3054900,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":456,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2659},"2025-08-14",65.32,66.059998,64.88,65.76,0.03,3608900,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":117,"percent_change":326,"volume":2668,"transactions":9,"vwap":2667},"2025-08-13",66.019997,66.26,64.95,65.74,4295300,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2604,"change":2290,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2604},"2025-08-12",65.3,66.089996,65.25,1.18,5192500,{"date":2677,"open":2678,"high":2678,"low":2649,"close":2679,"change":2680,"percent_change":2234,"volume":2681,"transactions":9,"vwap":2679},"2025-08-11",65.87,64.98,-0.79,5694900,{"date":2683,"open":2679,"high":2684,"low":2685,"close":2613,"change":107,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2613},"2025-08-08",66.010002,64.76,1.56,4374700,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2685,"change":137,"percent_change":2494,"volume":2693,"transactions":9,"vwap":2685},"2025-08-07",66.49,66.5,64.22,9632800,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":1794,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2699},"2025-08-06",63.9,64.19,63.15,63.98,1.28,5825200,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":2651,"percent_change":1504,"volume":2708,"transactions":9,"vwap":2707},"2025-08-05",63.76,64.41,63.07,63.17,5389600,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":1338,"percent_change":2445,"volume":2715,"transactions":9,"vwap":2714},"2025-08-04",62.98,63.54,62.65,63.49,5088400,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":2722,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2721},"2025-08-01",62,62.43,61.44,62.049999,-1.19,-1.88,5845600,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":1882,"percent_change":107,"volume":2731,"transactions":9,"vwap":2730},"2025-07-31",63.080002,63.91,62.36,63.24,7360100,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":1882,"percent_change":94,"volume":2738,"transactions":9,"vwap":2737},"2025-07-30",61.8,63.2,61.7,62.61,7928000,{"date":2740,"open":2741,"high":2711,"low":2742,"close":2743,"change":2744,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2743},"2025-07-29",58.87,57.93,61.98,6.57,11.86,17713500,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":1587,"percent_change":2753,"volume":2754,"transactions":9,"vwap":2752},"2025-07-28",55.55,55.57,54.92,55.41,0.09,5979200,{"date":2756,"open":2757,"high":2757,"low":2758,"close":2759,"change":2152,"percent_change":1503,"volume":2760,"transactions":9,"vwap":2759},"2025-07-25",56,54.89,55.36,4718100,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":2462,"percent_change":1914,"volume":2767,"transactions":9,"vwap":2766},"2025-07-24",55.65,56.07,55.5,55.72,5254500,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":2371,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2773},"2025-07-23",54.4,56.25,54.37,55.8,3.3,8080900,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":2314,"percent_change":2419,"volume":2782,"transactions":9,"vwap":2781},"2025-07-22",53.77,54.13,53.29,54.02,3865500,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2788,"change":2789,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2788},"2025-07-21",54,54.42,53.68,53.9,-0.11,-0.2,2993800,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":2054,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2797},"2025-07-18",54.29,54.44,53.78,54.0099983,-0.35,2502200,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":2169,"percent_change":2445,"volume":2806,"transactions":9,"vwap":2805},"2025-07-17",53.19,54.32,53.18,54.2,3898600,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2812,"change":271,"percent_change":1140,"volume":2813,"transactions":9,"vwap":2812},"2025-07-16",52.7,53.02,52.19,52.97,3345100,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":2388,"percent_change":2820,"volume":2821,"transactions":9,"vwap":2819},"2025-07-15",53.61,53.63,52.49,52.52,-1.13,3780600,{"date":2823,"open":2824,"high":2785,"low":2825,"close":2826,"change":2827,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2826},"2025-07-14",51.54,51.32,53.12,1.52,2.95,4898900,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2835,"change":511,"percent_change":1872,"volume":2836,"transactions":9,"vwap":2835},"2025-07-11",52,52.11,51.47,51.6,4098100,{"date":2838,"open":2839,"high":2809,"low":2840,"close":2841,"change":2842,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2841},"2025-07-10",52.67,51.99,52.26,-0.31,-0.59,4345100,{"date":2846,"open":2847,"high":2847,"low":2848,"close":2849,"change":1915,"percent_change":2151,"volume":2850,"transactions":9,"vwap":2849},"2025-07-09",53.16,52.33,52.57,3088100,{"date":2852,"open":2853,"high":2854,"low":2818,"close":2855,"change":157,"percent_change":2856,"volume":2857,"transactions":9,"vwap":2855},"2025-07-08",53.029999,53.13,52.73,0.67,4314300,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2863,"change":511,"percent_change":2864,"volume":2865,"transactions":9,"vwap":2863},"2025-07-07",52.94,53.21,52.31,52.38,-1.24,3233600,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":147,"percent_change":1288,"volume":2872,"transactions":9,"vwap":2871},"2025-07-03",53,53.28,52.83,53.040001,2066100,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2878,"change":2879,"percent_change":127,"volume":2880,"transactions":9,"vwap":2878},"2025-07-02",52.55,52.75,52.13,52.72,0.13,3142000,{"date":2882,"open":2883,"high":2878,"low":2840,"close":2884,"change":2885,"percent_change":2885,"volume":2886,"transactions":9,"vwap":2884},"2025-07-01",52.44,52.59,0,5817500,{"date":2888,"open":2840,"high":2889,"low":2840,"close":2884,"change":2290,"percent_change":1417,"volume":2890,"transactions":9,"vwap":2884},"2025-06-30",52.86,5414100,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":2314,"percent_change":2897,"volume":2898,"transactions":9,"vwap":2896},"2025-06-27",51.71,52.28,51.52,51.82,0.23,5295500,{"date":2900,"open":2835,"high":2901,"low":2902,"close":2903,"change":618,"percent_change":2076,"volume":2904,"transactions":9,"vwap":2903},"2025-06-26",51.85,51.38,51.7,2828600,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2910,"change":325,"percent_change":2461,"volume":2911,"transactions":9,"vwap":2910},"2025-06-25",51.58,51.66,51.09,51.39,4268100,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2917,"change":2918,"percent_change":830,"volume":2919,"transactions":9,"vwap":2917},"2025-06-24",52.16,52.32,51.3,51.42,-0.38,4998100,{"date":2921,"open":2922,"high":2901,"low":2923,"close":2924,"change":1364,"percent_change":2469,"volume":2925,"transactions":9,"vwap":2924},"2025-06-23",50.42,50.26,51.8,4234400,{"date":2927,"open":2928,"high":2928,"low":2929,"close":2922,"change":2930,"percent_change":1914,"volume":2931,"transactions":9,"vwap":2922},"2025-06-20",50.8,49.97,-0.07,4933600,{"date":2933,"open":2934,"high":2935,"low":2936,"close":2937,"change":457,"percent_change":456,"volume":2938,"transactions":9,"vwap":2937},"2025-06-18",50.6,50.85,50.24,50.49,3129900,{"date":2940,"open":2941,"high":2942,"low":2943,"close":2944,"change":2151,"percent_change":2843,"volume":2945,"transactions":9,"vwap":2944},"2025-06-17",50.56,51.099998,50.35,50.48,2983700,{"date":2947,"open":2948,"high":2949,"low":2950,"close":2951,"change":2674,"percent_change":2321,"volume":2952,"transactions":9,"vwap":2951},"2025-06-16",50.14,50.82,49.81,50.78,4299300,{"date":2954,"open":2955,"high":2956,"low":2957,"close":2958,"change":2143,"percent_change":2959,"volume":2960,"transactions":9,"vwap":2958},"2025-06-13",50.09,50.55,49.47,49.6,-2.4,3578500,{"date":2962,"open":2963,"high":2964,"low":2965,"close":2949,"change":1835,"percent_change":43,"volume":2966,"transactions":9,"vwap":2949},"2025-06-12",50.080002,50.84,49.94,4355100,{"date":2968,"open":2969,"high":2969,"low":2923,"close":2970,"change":1915,"percent_change":2651,"volume":2971,"transactions":9,"vwap":2970},"2025-06-11",50.77,50.45,2962500,{"date":2973,"open":2974,"high":2975,"low":2976,"close":2977,"change":2365,"percent_change":2978,"volume":2979,"transactions":9,"vwap":2977},"2025-06-10",50.99,51.18,50.21,50.61,-0.55,2811000,{"date":2981,"open":2964,"high":2982,"low":2983,"close":2984,"change":1031,"percent_change":157,"volume":2985,"transactions":9,"vwap":2984},"2025-06-09",51.24,50.32,50.89,4037500,{"date":2987,"open":2988,"high":2824,"low":2989,"close":2990,"change":2591,"percent_change":2991,"volume":2992,"transactions":9,"vwap":2990},"2025-06-06",51.31,50.7,50.71,-0.29,3639000,{"date":2994,"open":2995,"high":2996,"low":2997,"close":2998,"change":2313,"percent_change":2999,"volume":3000,"transactions":9,"vwap":2998},"2025-06-05",50.83,51.17,50.51,50.86,0.2,3484700,{"date":3002,"open":2942,"high":2834,"low":3003,"close":3004,"change":326,"percent_change":3005,"volume":3006,"transactions":9,"vwap":3004},"2025-06-04",50.72,50.76,-0.04,4505300,{"date":3008,"open":2948,"high":2942,"low":2963,"close":2951,"change":164,"percent_change":3009,"volume":3010,"transactions":9,"vwap":2951},"2025-06-03",1.48,5172600,{"date":3012,"open":3013,"high":3014,"low":3015,"close":3016,"change":271,"percent_change":586,"volume":3017,"transactions":9,"vwap":3016},"2025-06-02",49.18,50.060001,49.099998,50.040001,5081800,{"date":3019,"open":3020,"high":3021,"low":3022,"close":3023,"change":3024,"percent_change":3025,"volume":3026,"transactions":9,"vwap":3023},"2025-05-30",49.35,49.78,48.88,49.59,-0.37,-0.74,12836700,{"date":3028,"open":2955,"high":3029,"low":3030,"close":3031,"change":3032,"percent_change":1803,"volume":3033,"transactions":9,"vwap":3031},"2025-05-29",50.19,49.46,49.96,0.51,5306700,{"date":3035,"open":3036,"high":3037,"low":3038,"close":3039,"change":3040,"percent_change":2133,"volume":3041,"transactions":9,"vwap":3039},"2025-05-28",50,50.049999,49.22,49.45,-0.47,4834200,{"date":3043,"open":3044,"high":3045,"low":3046,"close":3047,"change":2686,"percent_change":3048,"volume":3049,"transactions":9,"vwap":3047},"2025-05-27",49,49.95,48.62,49.92,3.23,5721000,{"date":3051,"open":3052,"high":3053,"low":3054,"close":3055,"change":2054,"percent_change":3056,"volume":3057,"transactions":9,"vwap":3055},"2025-05-23",47.85,48.49,47.67,48.36,-0.39,4890000,{"date":3059,"open":3060,"high":3061,"low":3062,"close":3063,"change":1835,"percent_change":2290,"volume":3064,"transactions":9,"vwap":3063},"2025-05-22",48.17,48.91,47.94,48.55,7648600,{"date":3066,"open":3067,"high":3068,"low":3069,"close":3070,"change":2999,"percent_change":2093,"volume":3071,"transactions":9,"vwap":3070},"2025-05-21",47.7,49.23,47.68,48.18,9062900,{"date":3073,"open":3074,"high":3075,"low":3076,"close":3077,"change":2591,"percent_change":2842,"volume":1778,"transactions":9,"vwap":3077},"2025-05-20",47.86,48.07,47.57,47.98,{"date":3079,"open":3080,"high":3060,"low":3080,"close":3081,"change":1932,"percent_change":2054,"volume":3082,"transactions":9,"vwap":3081},"2025-05-19",47.4,48.13,5600800,{"date":3084,"open":3067,"high":3085,"low":3086,"close":3087,"change":2599,"percent_change":403,"volume":3088,"transactions":9,"vwap":3087},"2025-05-16",48.26,47.42,48.22,4643800,{"date":3090,"open":3091,"high":3092,"low":3093,"close":3094,"change":314,"percent_change":2381,"volume":3095,"transactions":9,"vwap":3094},"2025-05-15",46.97,47.65,46.84,47.6,4752100,{"date":3097,"open":3098,"high":3074,"low":3099,"close":3100,"change":3101,"percent_change":1750,"volume":3102,"transactions":9,"vwap":3100},"2025-05-14",47.73,46.77,47.0099983,-0.61,4898600,{"date":3104,"open":3105,"high":3106,"low":3107,"close":3108,"change":2085,"percent_change":1364,"volume":3109,"transactions":9,"vwap":3108},"2025-05-13",47.099998,48.15,46.85,47.62,5427600,{"date":3111,"open":3091,"high":3112,"low":3113,"close":3091,"change":2211,"percent_change":3114,"volume":3115,"transactions":9,"vwap":3091},"2025-05-12",47.32,46.34,4.19,4921000,{"date":3117,"open":3118,"high":3119,"low":3120,"close":3121,"change":2660,"percent_change":1279,"volume":3122,"transactions":9,"vwap":3121},"2025-05-09",45.41,45.57,44.83,45.080002,2571400,{"date":3124,"open":3125,"high":3126,"low":3127,"close":3128,"change":2999,"percent_change":271,"volume":3129,"transactions":9,"vwap":3128},"2025-05-08",45.38,45.77,45.0099983,45.049999,3357900,{"date":3131,"open":3132,"high":3133,"low":3134,"close":3135,"change":2753,"percent_change":2999,"volume":3136,"transactions":9,"vwap":3135},"2025-05-07",44.92,45.040001,44.33,44.85,2926800,{"date":3138,"open":3139,"high":3140,"low":3141,"close":3142,"change":1503,"percent_change":413,"volume":3143,"transactions":9,"vwap":3142},"2025-05-06",44.68,45.14,44.56,44.76,2474800,{"date":3145,"open":3125,"high":3146,"low":3147,"close":3118,"change":2798,"percent_change":3148,"volume":3149,"transactions":9,"vwap":3118},"2025-05-05",45.76,45.28,-0.76,3136600,{"date":3151,"open":3152,"high":3153,"low":3154,"close":3146,"change":1962,"percent_change":3155,"volume":3156,"transactions":9,"vwap":3146},"2025-05-02",45.35,45.94,45.060001,2.19,4430000,{"date":3158,"open":3159,"high":3160,"low":3161,"close":3162,"change":132,"percent_change":72,"volume":3163,"transactions":9,"vwap":3162},"2025-05-01",44.67,45.29,44.6,44.78,4844500,{"date":3165,"open":3166,"high":3167,"low":3168,"close":3169,"change":2462,"percent_change":3170,"volume":3171,"transactions":9,"vwap":3169},"2025-04-30",43.74,44.49,43.48,44.38,-0.18,7989500,{"date":3173,"open":3174,"high":3175,"low":3176,"close":3177,"change":1030,"percent_change":3178,"volume":3179,"transactions":9,"vwap":3177},"2025-04-29",43.2,45.32,42,44.46,0.82,10592900,{"date":3181,"open":3182,"high":3183,"low":3184,"close":3185,"change":2462,"percent_change":3170,"volume":3186,"transactions":9,"vwap":3185},"2025-04-28",44.02,44.61,43.44,44.099998,6322300,{"date":3188,"open":3189,"high":3190,"low":3191,"close":3192,"change":3193,"percent_change":3194,"volume":3195,"transactions":9,"vwap":3192},"2025-04-25",43.83,44.29,43.71,44.18,0.3,0.68,3768600,{"date":3197,"open":3198,"high":3199,"low":3200,"close":3201,"change":586,"percent_change":1080,"volume":3202,"transactions":9,"vwap":3201},"2025-04-24",42.8,44.049999,42.77,43.88,6845300,{"date":3204,"open":3205,"high":3206,"low":3207,"close":3208,"change":2494,"percent_change":3209,"volume":3210,"transactions":9,"vwap":3208},"2025-04-23",43.39,44.43,42.74,42.97,2.92,6431000,{"date":185,"open":3212,"high":3213,"low":181,"close":3214,"change":1182,"percent_change":478,"volume":3215,"transactions":9,"vwap":3214},41.29,42.09,41.75,4803900]