[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NXT":3,"homepage-market-summary":31,"stock-historical-NXT":176},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NXT","2026-10-07",{"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},"Nextpower Inc. Common Stock","Nasdaq",null,"SEMICONDUCTORS & RELATED DEVICES","Nextpower (and its subsidiaries) is a leading provider of intelligent, integrated solar tracker and software solutions used in utility-scale and distributed generation solar projects around the world. Nextpower's products enable solar panels in utility-scale power plants to follow the sun's movement across the sky and optimize plant performance. Nextpower has operations in the United States, Mexico, Spain and other countries in Europe, India, Australia, the Middle East, Africa, and Brazil.","1,993","Fremont, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},86.04,84.61,86.34,84.41,88.09,-2.05,-2.33,1826285.663472,33565,85.4799,163.13,76.19,2351939.600814123,11.3,918,{"status":32,"indices":33,"watchlist":78,"sectors":100,"benchmarks":156},"success",[34,43,50,57,64,71],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":42},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0","2026-10-06",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":40,"sparkline":49,"date":42},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":40,"sparkline":56,"date":42},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":40,"sparkline":63,"date":42},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":14,"sparkline":70,"date":42},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":14,"sparkline":77,"date":42},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[79,86,93],{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":14,"sparkline":85,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":40,"sparkline":92,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":94,"name":95,"price":96,"change":97,"pct_change":98,"is_up":14,"sparkline":99,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[101,106,111,116,121,126,131,136,141,146,151],{"name":102,"etf":103,"change":104,"price":105,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":107,"etf":108,"change":109,"price":110,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":112,"etf":113,"change":114,"price":115,"is_up":40},"Healthcare","XLV",1.03,168.81,{"name":117,"etf":118,"change":119,"price":120,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":122,"etf":123,"change":124,"price":125,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":127,"etf":128,"change":129,"price":130,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":132,"etf":133,"change":134,"price":135,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":137,"etf":138,"change":139,"price":140,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":142,"etf":143,"change":144,"price":145,"is_up":14},"Real Estate","XLRE",-1.29,40.57,{"name":147,"etf":148,"change":149,"price":150,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":152,"etf":153,"change":154,"price":155,"is_up":14},"Comm Services","XLC",-0.35,111.26,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":163,"name":164,"price":165,"change":166,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":168,"name":169,"price":170,"change":171,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":173,"name":174,"price":175,"change":144,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":186},365,1,1000,{"period_high":26,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":16,"start_date":185,"end_date":5},37.16,2396036,874553079.405159,97.11,"2025-04-25",[187,188,197,208,219,230,240,251,262,273,284,295,305,315,326,337,347,358,369,380,391,402,413,421,431,440,451,462,473,484,495,504,515,526,536,547,558,569,579,589,600,611,620,631,640,651,662,673,683,694,705,716,726,737,747,756,767,778,786,795,804,813,822,830,839,846,855,864,873,882,891,900,909,917,924,933,942,949,957,966,975,984,993,1000,1009,1018,1027,1036,1045,1054,1063,1071,1079,1088,1097,1106,1114,1123,1131,1139,1147,1156,1165,1173,1182,1191,1199,1208,1217,1226,1234,1243,1251,1260,1269,1276,1285,1294,1303,1311,1317,1323,1332,1340,1349,1358,1366,1375,1380,1389,1397,1405,1414,1423,1431,1440,1449,1457,1464,1471,1479,1487,1496,1505,1514,1522,1531,1540,1549,1557,1566,1574,1583,1591,1598,1607,1615,1624,1631,1639,1647,1654,1662,1669,1676,1684,1693,1701,1709,1715,1722,1728,1735,1743,1751,1760,1769,1778,1786,1794,1803,1811,1820,1828,1837,1845,1854,1862,1870,1878,1886,1893,1901,1910,1917,1926,1933,1942,1950,1958,1967,1975,1982,1989,1997,2006,2012,2020,2029,2036,2045,2053,2061,2069,2077,2085,2092,2099,2106,2113,2120,2128,2134,2141,2150,2159,2168,2176,2183,2191,2199,2207,2214,2219,2227,2236,2243,2250,2257,2266,2271,2280,2285,2294,2301,2310,2317,2325,2331,2339,2348,2356,2363,2371,2379,2387,2395,2403,2412,2419,2427,2435,2444,2453,2461,2470,2479,2487,2496,2504,2513,2522,2530,2538,2545,2553,2560,2567,2575,2584,2591,2598,2605,2614,2620,2629,2635,2643,2652,2659,2668,2677,2686,2692,2700,2708,2716,2724,2731,2739,2748,2755,2763,2770,2778,2785,2793,2801,2809,2815,2824,2832,2841,2850,2858,2866,2873,2882,2890,2899,2908,2917,2924,2930,2938,2945,2953,2960,2968,2975,2983,2989,2997,3005,3013,3021,3029,3036,3044,3052,3056,3063,3071,3078,3085,3093,3100,3107,3114,3121,3127,3136,3143,3151,3160,3168,3176,3183,3191,3198,3206,3212,3218,3225,3232],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":42,"open":189,"high":190,"low":191,"close":20,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},84.24,90.625,83.51,5.12,6.17,3203557.079443,54841,88.2349,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-05",83.28,84.325,81.24,82.97,-1.33,-1.58,1833517.908086,31813,83.023,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-02",82.01,84.89,81.87,84.3,4.82,6.06,2174541.459432,42902,83.7483,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-01",78.79,81.2,77.01,79.48,1.55,1.99,2249341.21315,34829,79.2559,{"date":231,"open":232,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-30",79.87,77.59,77.93,-1.38,-1.74,1914519.493777,30023,78.3828,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-29",80.22,80.57,78.43,79.31,0.18,0.23,1815729.296471,34824,79.3331,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-28",79.86,81.7843,78.935,79.13,-1.72,-2.13,1984998.116657,35874,80.0298,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-25",80.12,82.5,80.02,80.85,0.88,1.1,1454956.846581,26040,81.0843,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-24",80.14,80.265,77.5,79.97,-1.84,-2.25,1852437.421253,30353,79.098,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-23",82.88,84.06,81.49,81.81,-0.71,-0.86,1712997.622529,26377,82.4742,{"date":296,"open":297,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-22",84.08,82.2,82.52,-0.63,-0.76,1713562.169497,28835,82.6462,{"date":306,"open":267,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-21",83.29,79.285,83.15,2.68,3.33,1788774.794084,32137,82.3014,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-18",83.17,84.2261,79.71,80.47,-2.89,-3.47,5533135.02941,35277,80.6374,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-17",81.05,83.88,79.94,83.36,5.33,6.83,2418459.346186,40631,82.511,{"date":338,"open":339,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-16",81.66,76.715,78.03,-1.76,-2.21,2267408.148307,43224,78.0757,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-15",83.45,84.09,79.4,79.79,-2.83,-3.43,2412523.865962,34741,80.413,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-14",79.23,83.97,78.75,82.62,-0.27,-0.33,1506306.500251,30889,82.4398,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-11",83.25,84.92,81.345,82.89,1.54,1.89,2078690.281189,34009,83.1052,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-10",80.64,82.23,78.68,81.35,-1.02,-1.24,2507621.32315,39872,81.0311,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-09",85.65,87.28,81.38,82.37,-3.08,-3.6,1510109.024634,29112,82.744,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-08",85.59,87.815,85.0711,85.45,0.95,1.12,1502428.227804,30691,86.4828,{"date":414,"open":287,"high":415,"low":331,"close":416,"change":178,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-04",85.02,84.5,1.2,1762320.309219,28744,84.4734,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":408,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-03",83.12,84.5784,81.655,83.5,1.15,1424177.931843,30786,83.619,{"date":432,"open":298,"high":433,"low":434,"close":435,"change":436,"percent_change":300,"volume":437,"transactions":438,"vwap":439},"2026-09-02",83.78,81.21,82.55,-0.52,1710717.5052,30673,82.203,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-09-01",79.98,83.26,79.01,83.07,1.04,1.27,2806284.408442,42865,82.2905,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-31",84,85,81.5001,82.03,-3.41,-3.99,2704915.480784,51372,82.473,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-28",89.55,89.6525,84.9,85.44,-4.14,-4.62,1206035.364077,26744,86.135,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-27",88.8,90.8499,88.27,89.58,2.35,2.69,1619129.573352,34907,89.6499,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-26",85.32,87.34,84.55,87.23,2.42,2.85,1653718.775926,33327,86.1028,{"date":496,"open":497,"high":497,"low":329,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-25",87.8,84.81,0.09,0.11,2064351.997878,37903,85.1481,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-24",85.7,86.96,83.74,84.72,-1.46,-1.69,1940278.071598,38190,84.6576,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-21",88,89.31,85.57,86.18,-1.68,-1.91,2863015.104672,42829,86.9083,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":469,"volume":533,"transactions":534,"vwap":535},"2026-08-20",91,92.02,87.01,87.86,-4.26,2017379.869541,39788,88.0042,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-19",91.56,92.7299,88.14,92.12,0.97,1.06,2543846.55052,39405,91.3809,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-18",95.82,96.35,90.72,91.15,-7.94,-8.01,3132853.739699,51902,92.2071,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-17",101.48,102,98.75,99.09,-2.38,-2.35,1491626.519469,27786,99.5287,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":397,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-14",103.51,106.42,101.4,101.47,-2.95,1724809.20092,27431,103.0289,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":268,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-13",102.3,105.845,101.884,104.55,0.85,1093266.417879,20587,104.5381,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-12",107.53,108.39,102.785,103.67,-1.21,-1.15,2029104.193978,29997,104.6372,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-11",104.78,106.43,103.944,104.88,1.97,1.91,1336349.127275,28962,104.8525,{"date":612,"open":613,"high":613,"low":614,"close":615,"change":154,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-10",104.61,101.75,102.91,-0.34,1688293.944309,33080,103.0853,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-07",100.87,103.78,98.25,103.26,4.83,4.91,2212940.9674,41250,101.5658,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":235,"percent_change":235,"volume":637,"transactions":638,"vwap":639},"2026-08-06",98.35,99.34,95.38,98.43,3309137.740189,47421,97.5141,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-08-05",97.22,100.93,96.32,99.81,1.37,1.39,2576339.9997,42269,99.1601,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-08-04",94,99.21,92.4,98.44,7.77,8.57,3671502.532831,52059,97.1776,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-08-03",88.565,93.1875,87.25,90.67,0.8,0.89,4843145.860399,67152,90.5768,{"date":674,"open":594,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-31",105.155,89.24,89.87,-7.03,-7.25,6188955.619587,80839,92.2106,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-30",97.5,100.96,96,96.9,4.23,4.56,3754757.183085,56242,98.2512,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-29",96.77,96.89,91.1,92.67,-2.68,-2.81,3522077.320959,46741,93.7304,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-28",100.26,100.755,94.19,95.35,-8.38,-8.08,4108806.570545,53905,96.1663,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-27",100.15,104.21,98.47,103.73,3.7,2578467.774963,41281,101.4166,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-24",103.23,103.61,98.18,100.03,-4.46,-4.27,2365544.587245,34406,99.9314,{"date":738,"open":623,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-23",107.11,102.43,104.49,-0.47,-0.45,1926321.487814,32280,104.2542,{"date":748,"open":749,"high":750,"low":749,"close":751,"change":290,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-22",103.79,106.38,104.96,-0.67,1807228.783781,31171,105.2594,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":765,"vwap":766},"2026-07-21",102.67,108.1,101.5,105.67,5.44,5.43,2726402.896716,39445,106.2122,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":776,"vwap":777},"2026-07-20",103.36,103.5,98.94,100.23,-2.87,-2.78,2438275.162039,38734,100.9112,{"date":779,"open":780,"high":781,"low":760,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-17",104.38,107.47,103.099998,-3.75,-3.51,6915700,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-16",106.88,111.62,105.41,106.85,-2.28,-2.09,2563700,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-15",109.79,113.47,107.13,109.13,4.47,4.27,2812300,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-14",104.3,107.9,100.86,104.66,4.99,5.01,3227900,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-13",109.18,111.35,98.77,99.67,-11.83,-10.61,3896300,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":595,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-07-10",113.41,114.63,109.19,111.5,-1.07,1849400,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-09",113.23,116,109.55,112.71,2.97,2.71,2372700,{"date":840,"open":797,"high":841,"low":842,"close":843,"change":669,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-07-08",110.59,105.5,109.74,0.82,1921600,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-07-07",113.010002,114.47,106.785,108.85,-6.18,-5.37,2465200,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-07-06",115.059998,120.44,114.24,115.029999,2.19,1.94,2202400,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-07-02",117.175,123.52,109.38,112.84,-3.31,-2.85,2624300,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-07-01",117.11,123.62,114.17,116.15,-2.99,-2.51,3427100,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-30",115.73,120.34,113.6,119.14,8.48,7.66,4111200,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-29",109.91,111.94,107.050003,110.66,3.71,3.47,3069800,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-26",111,112,106.28,106.95,-6.23,-5.5,27197700,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":879,"volume":916,"transactions":9,"vwap":914},"2026-06-25",116.67,118.416,108.509,113.18,-3.49,2620300,{"date":918,"open":919,"high":920,"low":921,"close":911,"change":922,"percent_change":76,"volume":923,"transactions":9,"vwap":911},"2026-06-24",119.99,123.82,115.5,-3.97,2332400,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-23",122.67,125.9,120.18,120.64,-8.43,-6.53,1847600,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-22",128.28999,129.99001,125.010002,129.070007,3.17,2.52,1711700,{"date":943,"open":944,"high":944,"low":945,"close":927,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":927},"2026-06-18",127.074997,119.018997,2.59,2.1,4068900,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":279,"volume":956,"transactions":9,"vwap":954},"2026-06-17",126.64,129.67999,122.876,123.31,-2.31,2029700,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-16",125.72,129.73,124.5,125.62,-0.21,-0.17,1660200,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-15",125.98,126.51,120,125.83,3.95,3.24,1988400,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-12",122.81,127.97,120.52,121.88,2.2,1.84,2457100,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-11",114.83,120.25,111.79,119.68,7.73,6.9,2413400,{"date":994,"open":995,"high":919,"low":797,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-10",118.38,111.95,-7.32,-6.14,3401600,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-06-09",128.10001,128.82001,114.0080032,119.27,-6.38,-5.08,2820700,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-06-08",135.47,135.797,124.019997,125.65,-5.92,-4.5,2079900,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-06-05",145.705,146.34,130.11501,131.57001,-18.75,-12.47,2326400,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-06-04",144.22,152.425,139.75999,150.32001,3.85,2.63,1416100,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-06-03",151.059998,154.53,143.86,146.47,-5.75,-3.78,2460900,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-06-02",145.39999,153.23,143.96001,152.22,7.2,4.96,1551000,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-06-01",151.78999,153,141.49001,145.020004,-11.38,-7.28,2507600,{"date":1064,"open":1065,"high":26,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-29",155.96001,148.11,156.39999,19.23,14.02,4436700,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":647,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-05-28",135,138.91,131.8,137.17,1.02,1408100,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-27",130.12,137.605,127.32,135.78,4.57,3.48,1834300,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-26",135.17,136.57001,128,131.21001,0.71,0.54,2369300,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-22",121.775,131.14999,117.39,130.5,9.48,7.83,2803300,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":784,"volume":1113,"transactions":9,"vwap":1111},"2026-05-21",124.48,125.86,119.441,121.019997,-4.4,3305600,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-20",127.685,128.12,122.394,125.42,-1.7,-1.34,1978200,{"date":1124,"open":952,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-19",132.14,123.258,127.12,-7.36,-5.47,2676300,{"date":1132,"open":1133,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-18",146.565,131.3,134.48,-9.81,-6.8,2552700,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":375,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-05-15",139.28999,147.25999,133.60001,144.28999,1.08,2865500,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-14",134.89,144.12,123.4,142.75,6.38,4.68,3155400,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-05-13",149.23,156.78,133.86,136.37,11,8.77,6069400,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-05-12",127.8,120.059998,125.37,-0.89,-0.7,5680400,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-05-11",126.46,134.32001,124.72,126.26,0.35,0.28,3156100,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-05-08",123.81,127.019997,123,125.91,5.05,4.18,1694700,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":468,"volume":1198,"transactions":9,"vwap":1196},"2026-05-07",127.46,131.25,120.73,120.86,-5.22,1784800,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-05-06",124.91,127.37,121.080002,126.080002,2.74,2.22,1848000,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-05-05",119.46,125.71,118.46,123.34,6.41,5.48,1268500,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-05-04",119.35,121.595,113.080002,116.93,-3,-2.5,1341900,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":668,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-05-01",119,123.29,118.21,119.93,0.67,1156700,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-30",116.49,120.555,115,119.13,4.86,4.25,1392600,{"date":1244,"open":1245,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-29",118.74,112.85,114.27,-2.27,-1.95,1177000,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-28",121.34,122.41,113.57,116.54,-6.04,-4.93,1694500,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-27",122.46,124.499,116.89,122.58,1.17,0.96,1826800,{"date":1270,"open":1271,"high":1092,"low":1272,"close":1273,"change":575,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-04-24",125.915,119.63,121.41,-2.37,1463200,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-23",118.44,128.99001,116.66,124.36,8.17,7.03,2871300,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-22",110.32,119.33,110.23,116.19,8.14,7.53,1787700,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-04-21",107.080002,110.58,106.63,108.050003,1.56,1.46,1323700,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1112,"volume":1310,"transactions":9,"vwap":1308},"2026-04-20",109.81,111.4,106.050003,106.49,-4.9,1350800,{"date":1312,"open":1313,"high":1314,"low":842,"close":1315,"change":690,"percent_change":802,"volume":1316,"transactions":9,"vwap":1315},"2026-04-17",108,112.22,111.39,2939100,{"date":1318,"open":1319,"high":1320,"low":721,"close":1321,"change":76,"percent_change":879,"volume":1322,"transactions":9,"vwap":1321},"2026-04-16",110.065002,110.17,106.83,2007500,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-04-15",116.45,120.87,108.81,110.12,-4.8,-4.18,2420100,{"date":1333,"open":1221,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-04-14",115.35,109.67,114.92,3.37,3.02,1835600,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-04-13",117.88,118.235,110.97,111.55,-6.42,-5.44,1599000,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-04-10",113.59,119.87,112.935,117.97,4.38,3.86,1356500,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1351,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1351},"2026-04-09",116.38,118.45,112.38,-2.82,-2.42,1328400,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-04-08",116.72,120.975,114.76,116.41,7.23,6.62,2055200,{"date":1376,"open":1299,"high":1377,"low":1378,"close":815,"change":409,"percent_change":446,"volume":1379,"transactions":9,"vwap":815},"2026-04-07",109.745,105.815,1726800,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-04-06",112.62,113.97,107.099998,108.059998,-5.02,-4.44,1509000,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1221,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1221},"2026-04-02",114.029999,119.42,112.76,-7.3,-6.06,1946100,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":964,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-04-01",122.42,125.19,120.21,120.38,-0.14,1810000,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-31",113.22,120.76,111.56,120.55,8.04,7.15,2104100,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-30",121.31,121.85,111.91,112.51,-7.52,-6.27,2138100,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":246,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-03-27",117.4,122.78,117.136,120.029999,0.15,1693000,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-26",127.34,128.97,119.38,119.85,-10.57,-8.1,1617900,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-25",126.38,131.72,125.64,130.42,5.56,4.45,2063400,{"date":1450,"open":1451,"high":1452,"low":1325,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-24",116.6,125.059998,124.86,7.95,6.8,2163000,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":940,"percent_change":981,"volume":1463,"transactions":9,"vwap":1462},"2026-03-23",115.28,121.010002,114.41,116.91,1567200,{"date":1465,"open":1466,"high":989,"low":1362,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-03-20",117.83,114.39,-4.35,-3.66,3573300,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1245,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1245},"2026-03-19",114.28,118.94,112.00099945,3.36,2.91,1055900,{"date":1480,"open":1481,"high":1186,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-03-18",121.8,115.21,115.38,-6.46,-5.3,1738000,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-03-17",119.78,122.38,118.37,121.84,3.75,3.18,1529200,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-03-16",121.43,123.24,117.35,118.089996,-1.55,-1.3,1488500,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-03-13",117.41,120.99,115.98,119.64,3.74,3.23,1942300,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":84,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-03-12",113.37,116.695,113.040001,115.9,-0.68,1656600,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-03-11",115.59,118.81,113.67,116.69,2.96,2.6,1630700,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-03-10",109.77,115.24,109.445,113.73,5.6,5.18,2858900,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-03-09",100.38,108.44,99.43,108.13,6.7,6.61,2170200,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":522,"volume":1556,"transactions":9,"vwap":1554},"2026-03-06",100.18,102.38,99.073997,101.43,-1.975,1341300,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-03-05",101.81,103.57,100.31,103.405,-0.475,-0.46,2084900,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":480,"volume":1573,"transactions":9,"vwap":1571},"2026-03-04",101.040001,104.26,100.195,103.88,2.72,2224100,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-03-03",99.4,101.415,97.46,101.16,-2.56,-2.47,1363600,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":235,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2026-03-02",100.45,104.91,100.2,103.72,-1.31,1344700,{"date":1592,"open":1593,"high":1594,"low":1579,"close":1595,"change":342,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2026-02-27",103.99,106.115,105.099998,-1.65,2341600,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-02-26",113.94,114.66,104.51,106.86,-9.65,-8.28,2906800,{"date":1608,"open":1609,"high":1186,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-02-25",122.5,116.27,116.51,-4.07,-3.38,1604100,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-02-24",114.44,121.5,112.36,120.58,3.59,3.07,1447000,{"date":1625,"open":1626,"high":919,"low":1627,"close":1628,"change":565,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2026-02-23",118.84,114.25,116.99,-1.97,1168300,{"date":1632,"open":1633,"high":1634,"low":1483,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-02-20",116.42,120.69,119.34,3.29,2.83,1277400,{"date":1640,"open":1641,"high":954,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-02-19",122.77,116.010002,116.050003,-8.44,-6.78,1940700,{"date":1648,"open":1186,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":225,"volume":1653,"transactions":9,"vwap":1651},"2026-02-18",128.75,121.127,124.49,1.9,2493500,{"date":1655,"open":1656,"high":1657,"low":859,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-02-17",116.5,123.42,122.59,6.15,5.28,1874000,{"date":1663,"open":1407,"high":1664,"low":1665,"close":1666,"change":981,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2026-02-13",118.87,111.96,116.44,1.93,1518700,{"date":1670,"open":1460,"high":1671,"low":1672,"close":859,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":859},"2026-02-12",121.87,112.536,-5.66,-4.72,2240600,{"date":1677,"open":1678,"high":1658,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2026-02-11",121.71,114.5,119.9,1.96,1.66,1925500,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-02-10",123.2,123.85,117.5,117.94,-3.93,-3.22,2178600,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1671,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1671},"2026-02-09",121.81,124.595,120.099998,0.5,0.41,1610400,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":215,"volume":1708,"transactions":9,"vwap":1706},"2026-02-06",118.41,121.56,116.79,121.37,6.93,1888400,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1617,"change":792,"percent_change":1249,"volume":1714,"transactions":9,"vwap":1617},"2026-02-05",114.73,117.199,110.099998,1836700,{"date":1716,"open":1717,"high":1718,"low":827,"close":1368,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1368},"2026-02-04",122.28,124.9,-3.13,-2.61,2409500,{"date":1723,"open":1724,"high":1671,"low":1725,"close":1436,"change":1241,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1436},"2026-02-03",116.47,114.77,3.68,1889600,{"date":1729,"open":1238,"high":1730,"low":1351,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2026-02-02",119.55,115.6,-1.49,-1.27,2034300,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":458,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2026-01-30",118.57,124.776,115.75,117.089996,-3.3,2682800,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1203,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1203},"2026-01-29",119.89,121.36,113.099998,1.11,0.93,3544400,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2026-01-28",122.97,131.58501,115.348,119.97,14.06,13.28,6266100,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2026-01-27",107.65,108.335,104.39,105.91,-1.37,-1.28,3552300,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2026-01-26",104.74,108.099998,103,107.28,2.28,2.17,1648600,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":964,"volume":1785,"transactions":9,"vwap":1783},"2026-01-23",105.34,106.84,103.059998,105,-0.18,2231600,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1240,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2026-01-22",105.58,106.2,101.93,105.18,4.84,1949400,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2026-01-21",98.050003,101.183,97.12,100.32,4.04,4.2,1902600,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2026-01-20",94.15,97.38,92.46,96.28,-0.08,1646000,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2026-01-16",99.16,100.74,96.3,96.36,-2.29,-2.32,3163400,{"date":1821,"open":1822,"high":1823,"low":1822,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2026-01-15",96.74,100.94,98.65,3.94,4.16,1666500,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2026-01-14",99.82,100.37,94.44,94.71,-5.53,-5.52,2109600,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1266,"volume":1844,"transactions":9,"vwap":1842},"2026-01-13",100.035004,102.11,97.36,100.24,1.16,1891600,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2026-01-12",91.3,99.92,90.52,99.080002,7.91,8.68,2479900,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":861,"volume":1861,"transactions":9,"vwap":1859},"2026-01-09",89.98,91.52,88.735,91.17,1.95,974500,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1699,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2026-01-08",88.39,91.74,88.050003,89.22,0.46,1041000,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":575,"volume":1877,"transactions":9,"vwap":1875},"2026-01-07",92.89,93.45,87.69,88.81,-2.7,1570100,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":607,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2026-01-06",91.76,93.22,88.4,91.51,2.13,1481300,{"date":1887,"open":1888,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":354,"volume":1892,"transactions":9,"vwap":1890},"2026-01-05",95.13,86.12,89.6,-3.18,1651300,{"date":1894,"open":1895,"high":1896,"low":1895,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2026-01-02",88.029999,93.080002,92.78,5.67,6.51,1260400,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-12-31",87.5,88.68,86.64,87.11,0.07,0.08,1037300,{"date":1911,"open":1912,"high":528,"low":1913,"close":1914,"change":1915,"percent_change":784,"volume":1916,"transactions":9,"vwap":1914},"2025-12-30",90.39,86.92,87.040001,-3.17,1188900,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-12-29",90.19,92.9,89.7,90.21,-1.03,-1.13,981900,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1908,"percent_change":499,"volume":1932,"transactions":9,"vwap":1931},"2025-12-26",91.22,91.405,89.519,91.24,764800,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-12-24",91.099998,91.575,89.28,91.16,0.12,0.13,612700,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":510,"volume":1949,"transactions":9,"vwap":1947},"2025-12-23",90.98,91.99,89.010002,91.040001,-1.35,1831600,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":1826,"volume":1957,"transactions":9,"vwap":1955},"2025-12-22",90.089996,95.49,89.19,92.39,3.69,2621300,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-12-19",87.54,90.79,87.47,88.7,1.31,1.5,3320800,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1300,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-12-18",88.19,91.59,86.28,87.39,1.82,1733800,{"date":1976,"open":1977,"high":1978,"low":17,"close":1979,"change":1980,"percent_change":1581,"volume":1981,"transactions":9,"vwap":1979},"2025-12-17",88.11,89.5,85.83,-2.17,2037000,{"date":1983,"open":1984,"high":1985,"low":1986,"close":517,"change":1987,"percent_change":1267,"volume":1988,"transactions":9,"vwap":517},"2025-12-16",87.019997,88.36,85.31,0.84,1797300,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1699,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-12-15",88.099998,88.16,85.18,87.16,0.47,1519000,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-12-12",93.43,93.505,85.080002,86.75,-6.68,-7.15,2834800,{"date":2007,"open":2008,"high":2009,"low":466,"close":1999,"change":1800,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1999},"2025-12-11",87.7,93.56,4.52,2127700,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":91,"volume":2019,"transactions":9,"vwap":2017},"2025-12-10",88.44,91.45,84.91,89.39,0.81,3009400,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-12-09",89.4,90.040001,87.19,88.58,-1.12,-1.25,1275900,{"date":2030,"open":2031,"high":551,"low":2032,"close":1921,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1921},"2025-12-08",90,86.58,-0.885,-0.98,1518500,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-12-05",90.82,93,89.269,90.585,-0.065,-0.07,1854700,{"date":2046,"open":2047,"high":1945,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-12-04",87.029999,86.31,90.65,3.77,4.34,1588800,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":1180,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-12-03",86.6,87.3,83.502,86.88,0.32,1615700,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2055,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2055},"2025-12-02",88.43,90.3,85.74,-0.84,-0.96,1562300,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":1330,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-12-01",89.33,89.95,86.274,87.44,-4.56,1676100,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":408,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-11-28",90.43,91.88,89.099998,91.62,1.05,766500,{"date":2086,"open":528,"high":2087,"low":2088,"close":667,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":667},"2025-11-26",92,89.15,0.61,0.68,1184500,{"date":2093,"open":2058,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":1726,"volume":2098,"transactions":9,"vwap":2096},"2025-11-25",90.9,84.019997,90.059998,3.2,1582400,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":364,"percent_change":2105,"volume":1198,"transactions":9,"vwap":2104},"2025-11-24",85.48,88.54,85.19,86.86,-0.31,{"date":2107,"open":2108,"high":1874,"low":2109,"close":2110,"change":1964,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-11-21",85.25,83.42,87.13,1.53,1812700,{"date":2114,"open":2115,"high":1999,"low":2116,"close":2117,"change":2118,"percent_change":532,"volume":2119,"transactions":9,"vwap":2117},"2025-11-20",92.49,84.82,85.82,-3.82,2507800,{"date":2121,"open":2122,"high":2123,"low":2088,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-11-19",90.55,91.84,89.64,-0.91,-1,1736700,{"date":2129,"open":2130,"high":2131,"low":489,"close":2122,"change":427,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2122},"2025-11-18",87.88,93.41,1.29,2280000,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2022,"change":1468,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2022},"2025-11-17",92.7,94.45,88.845,-4.64,2473900,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-11-14",84.27,95.465,83.059998,93.75,5.66,6.43,3625400,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-11-13",95.44,96.15,86.32,88.089996,-8.415,-8.72,3686600,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-11-12",105.24,105.89,93.050003,96.505,-9.325,-8.81,4882100,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":1732,"volume":2175,"transactions":9,"vwap":2173},"2025-11-11",105.72,106.94,103.22,105.83,-1.6,1587100,{"date":2177,"open":2178,"high":2179,"low":1765,"close":2180,"change":2181,"percent_change":310,"volume":2182,"transactions":9,"vwap":2180},"2025-11-10",108.94,109.5,107.43,2.8,1736600,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":522,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-11-07",100.9,104.71,96.91,104.63,-1.79,2328200,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":1485,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},"2025-11-06",111.43,112.48,105.36,106.54,-4.74,2536300,{"date":2200,"open":2201,"high":2202,"low":2201,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-11-05",101.65,112.74,111.84,12.03,12.05,3688800,{"date":2208,"open":2209,"high":2210,"low":2211,"close":645,"change":511,"percent_change":2212,"volume":2213,"transactions":9,"vwap":645},"2025-11-04",96.59,100.805,95.25,-1.67,2041200,{"date":2215,"open":2216,"high":2217,"low":573,"close":760,"change":1180,"percent_change":1180,"volume":2218,"transactions":9,"vwap":760},"2025-11-03",104.13,106.901,2091500,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":947,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2224},"2025-10-31",99.25,101.86,97.86,101.22,2.12,1632600,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-10-30",99.55,101.37,98.11,99.12,-3.55,-3.46,1788000,{"date":2237,"open":2238,"high":2239,"low":2240,"close":758,"change":1898,"percent_change":2241,"volume":2242,"transactions":9,"vwap":758},"2025-10-29",98.85,104.41,97,5.85,2286800,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2240,"change":1502,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2240},"2025-10-28",99.98,100.11,96.099998,-1.57,2458700,{"date":2251,"open":1544,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2254},"2025-10-27",101.18,95.71,98.55,0.27,4893200,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-10-24",100.29,101.98,95.87,98.28,7.9,8.74,5184000,{"date":2267,"open":1874,"high":2268,"low":1994,"close":2269,"change":1637,"percent_change":1512,"volume":2270,"transactions":9,"vwap":2269},"2025-10-23",90.5,90.38,3717900,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2276},"2025-10-22",86.54,88.29,85.099998,87.55,-2.15,-2.4,2637000,{"date":2281,"open":2087,"high":2282,"low":497,"close":1921,"change":268,"percent_change":2283,"volume":2284,"transactions":9,"vwap":1921},"2025-10-21",92.295,0.99,2399800,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-10-20",87.94,89.65,87.65,88.82,1.76,2.02,2012900,{"date":2295,"open":2296,"high":2289,"low":2297,"close":2298,"change":436,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2298},"2025-10-17",85.9,85.22,87.059998,-0.59,2508300,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2025-10-16",93.85,93.9,86.65,87.58,-5.54,-5.95,3534800,{"date":2311,"open":2312,"high":2313,"low":1864,"close":2314,"change":193,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2314},"2025-10-15",89.11,93.501,93.12,7.1,3256400,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-10-14",85.34,87.9,82.84,86.95,-0.01,2291500,{"date":2326,"open":2108,"high":2327,"low":2328,"close":507,"change":1826,"percent_change":2329,"volume":2330,"transactions":9,"vwap":507},"2025-10-13",87.53,84.2,5.02,2089200,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":2027,"volume":2338,"transactions":9,"vwap":2336},"2025-10-10",85.675,86.39,81.305,82.8,-1.05,2727000,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-10-09",79.38,84.57,78.745,83.85,5.35,6.82,2271100,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":408,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2353},"2025-10-08",78.7,78.98,77.6,78.5,1.23,896900,{"date":2357,"open":2358,"high":2359,"low":27,"close":2360,"change":84,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2360},"2025-10-07",78.34,80.19,77.55,-1.01,1349000,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2358,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2358},"2025-10-06",77.89,80.39,77.38,1.21,1.57,2060000,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":2377,"percent_change":701,"volume":2378,"transactions":9,"vwap":2376},"2025-10-03",79.95,80.83,74.91,77.13,-2.23,2669600,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":1511,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2384},"2025-10-02",76.98,79.49,76.58,79.36,4.95,2626400,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":981,"volume":2394,"transactions":9,"vwap":2392},"2025-10-01",74.15,76.055,73.07,75.62,1.63,1569100,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":701,"volume":2402,"transactions":9,"vwap":2400},"2025-09-30",77.040001,77.79,73.28,73.99,-2.14,1927200,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2408},"2025-09-29",74.14,76.809,74.089996,76.13,3.06,4.19,2483100,{"date":2413,"open":2414,"high":2414,"low":2415,"close":2391,"change":2416,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2391},"2025-09-26",73.46,70.92,-0.44,-0.6,1881400,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":2425,"percent_change":114,"volume":2426,"transactions":9,"vwap":2424},"2025-09-25",70.65,73.62,69.22,73.51,0.75,1643000,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":981,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2432},"2025-09-24",71.43,74.48,70.86,72.76,3.12,2289100,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2440},"2025-09-23",73.67,73.84,70.14,70.56,-2.58,-3.53,2006800,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2449},"2025-09-22",70.36,73.23,70.010002,73.14,1.79,2.51,1598500,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":2354,"volume":2460,"transactions":9,"vwap":2458},"2025-09-19",71.53,72.12,70.51,71.35,0.87,5969500,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2466},"2025-09-18",68.62,70.609,67.66,70.48,1.77,2.58,1465500,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2475},"2025-09-17",67.43,69.89,67.175,68.71,1.86,2.78,1766500,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":84,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2484},"2025-09-16",67.89,69,66.7,66.85,-1.17,1728500,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2492},"2025-09-15",66.81,68.24,65.75,67.64,0.94,1.41,1220000,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2483,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2483},"2025-09-12",67.080002,68.07,66.42,-0.8,-1.19,1460700,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2509},"2025-09-11",67.18,68.43,66,67.5,-0.09,-0.13,1725400,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":2519,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2518},"2025-09-10",64.33,67.918,64.3,67.59,3.26,5.07,1901200,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2515,"change":2527,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2515},"2025-09-09",69.73,70.32,64.31,-5.43,-7.78,2235000,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":75,"volume":2537,"transactions":9,"vwap":2535},"2025-09-08",71.080002,71.44,68.925,69.76,-0.36,1782500,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":447,"percent_change":982,"volume":2544,"transactions":9,"vwap":2543},"2025-09-05",69.5,71.27,67.36,70.12,1951100,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":2551,"percent_change":1622,"volume":2552,"transactions":9,"vwap":2550},"2025-09-04",66.95,69.059998,66.89,68.85,2.05,1631000,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":1908,"percent_change":1939,"volume":2559,"transactions":9,"vwap":2558},"2025-09-03",67.050003,68.39,66.56,66.8,1680000,{"date":2561,"open":2562,"high":2563,"low":2515,"close":2564,"change":2565,"percent_change":2501,"volume":2566,"transactions":9,"vwap":2564},"2025-09-02",65.080002,67.059998,66.72,-0.54,1509300,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":2573,"percent_change":2027,"volume":2574,"transactions":9,"vwap":2572},"2025-08-29",68.56,69.34,64.73,67.26,-0.85,1399200,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":2581,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2580},"2025-08-28",67.51,69.31,66.38,68.11,0.42,0.62,1786400,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":1170,"percent_change":1503,"volume":2590,"transactions":9,"vwap":2589},"2025-08-27",68.53,69.48,67.115,67.69,1487400,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":2283,"percent_change":1301,"volume":2597,"transactions":9,"vwap":2596},"2025-08-26",67.83,69.68,67.361,68.58,1893400,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2518,"change":2603,"percent_change":257,"volume":2604,"transactions":9,"vwap":2518},"2025-08-25",68.050003,68.76,67.019997,-1.18,1801500,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":2611,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2610},"2025-08-22",64.68,68.84,64.37,68.77,4.73,7.39,2136700,{"date":2615,"open":2616,"high":2616,"low":2617,"close":2618,"change":793,"percent_change":2619,"volume":1017,"transactions":9,"vwap":2618},"2025-08-21",66.089996,63.87,64.040001,-3.16,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":2626,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2625},"2025-08-20",66.76,68.52,65.57,66.13,-0.43,-0.65,2898300,{"date":2630,"open":2631,"high":2439,"low":2632,"close":2557,"change":2633,"percent_change":521,"volume":2634,"transactions":9,"vwap":2557},"2025-08-19",67.7,66.405,-1.14,4069100,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2631,"change":2640,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2631},"2025-08-18",64.9,68.75,64.029999,7.12,11.75,6492200,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":2649,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2648},"2025-08-15",54.2,61.12,53.77,60.58,6.59,12.21,6047400,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":1503,"percent_change":565,"volume":2658,"transactions":9,"vwap":2657},"2025-08-14",55.2,55.87,52.61,53.99,1863200,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":2665,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2664},"2025-08-13",55,56.86,54.67,55.29,0.79,1.45,2587600,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":2674,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2673},"2025-08-12",54.15,55.14,53.711,54.5,0.7,1.3,2570200,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":2683,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2682},"2025-08-11",56.59,57.29,53.63,53.8,-2.41,-4.29,1731300,{"date":2687,"open":2688,"high":2680,"low":2689,"close":2690,"change":55,"percent_change":268,"volume":2691,"transactions":9,"vwap":2690},"2025-08-08",56.24,55.9,56.21,1647400,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":269,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2697},"2025-08-07",55.77,57.13,55.5,55.72,2.01,1594500,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":2706,"percent_change":1224,"volume":2707,"transactions":9,"vwap":2705},"2025-08-06",56.12,56.54,54.24,54.62,-1.4,1611100,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":2714,"percent_change":75,"volume":2715,"transactions":9,"vwap":2713},"2025-08-05",56.79,57.279,56,56.02,-0.285,1522200,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":2722,"percent_change":742,"volume":2723,"transactions":9,"vwap":2721},"2025-08-04",56.57,57.02,55.47,56.305,-0.265,2225000,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2718,"change":511,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2718},"2025-08-01",57.56,58.32,56.56,-2.9,2221900,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":2737,"percent_change":2337,"volume":2738,"transactions":9,"vwap":2736},"2025-07-31",59.19,60.89,57.115,58.26,-0.62,2801900,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":2745,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2744},"2025-07-30",62.55,62.8,58,58.88,-6.02,-9.28,8073200,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2637,"change":75,"percent_change":2753,"volume":2754,"transactions":9,"vwap":2637},"2025-07-29",65.65,65.66,63.462,-0.78,3089900,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":268,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2760},"2025-07-28",65.18,65.61,64.080002,65.41,1.36,2574800,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":409,"percent_change":2467,"volume":2769,"transactions":9,"vwap":2768},"2025-07-25",63.8,64.87,63.23,64.53,1844800,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2775,"change":1868,"percent_change":2776,"volume":2777,"transactions":9,"vwap":2775},"2025-07-24",63.14,64.13,62.7,63.41,0.73,1710800,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":585,"percent_change":646,"volume":2784,"transactions":9,"vwap":2783},"2025-07-23",62.175,63.63,61.28,62.95,1846400,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":2791,"percent_change":1749,"volume":2792,"transactions":9,"vwap":2790},"2025-07-22",61.55,63,60.6,62.099998,0.57,1644300,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":178,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2798},"2025-07-21",60.9,62.54,60.12,61.53,1.65,1238000,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":2807,"percent_change":1908,"volume":2808,"transactions":9,"vwap":2806},"2025-07-18",60.55,61.2,59.78,60.53,0.05,1920000,{"date":2810,"open":2811,"high":2811,"low":2812,"close":2813,"change":1948,"percent_change":134,"volume":2814,"transactions":9,"vwap":2813},"2025-07-17",62.12,59.77,60.48,1918000,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":2821,"percent_change":2822,"volume":2823,"transactions":9,"vwap":2820},"2025-07-16",63.12,63.64,61.0099983,61.83,-1.1,-1.75,1624900,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2829,"change":2409,"percent_change":2830,"volume":2831,"transactions":9,"vwap":2829},"2025-07-15",61.099998,63.049999,60.611,62.93,5.11,2487300,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2837,"change":2838,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2837},"2025-07-14",60.49,62.25,59.060001,59.87,-1.83,-2.97,2562200,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2846,"change":2847,"percent_change":2848,"volume":2849,"transactions":9,"vwap":2846},"2025-07-11",62.69,63.109,61.39,61.7,-0.92,-1.47,2196100,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2855,"change":1503,"percent_change":2856,"volume":2857,"transactions":9,"vwap":2855},"2025-07-10",64.23,64.5,62.47,62.62,-2.03,2085100,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2863,"change":149,"percent_change":2864,"volume":2865,"transactions":9,"vwap":2863},"2025-07-09",64.050003,64.41,62.18,63.92,-0.03,2065900,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":880,"percent_change":1043,"volume":2872,"transactions":9,"vwap":2871},"2025-07-08",65.16,65.86,62.72,63.94,3090100,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2878,"change":2879,"percent_change":2880,"volume":2881,"transactions":9,"vwap":2878},"2025-07-07",66.96,67.869,65.17,66.45,0.14,0.21,3945500,{"date":2883,"open":2884,"high":2885,"low":2884,"close":2886,"change":2887,"percent_change":2888,"volume":2889,"transactions":9,"vwap":2886},"2025-07-03",63.07,66.535,66.31,5.27,8.63,2920000,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2895,"change":2896,"percent_change":2897,"volume":2898,"transactions":9,"vwap":2895},"2025-07-02",57.82,62.3,57.775,61.040001,3.52,6.12,4251700,{"date":2900,"open":2901,"high":2902,"low":2903,"close":2904,"change":2905,"percent_change":2906,"volume":2907,"transactions":9,"vwap":2904},"2025-07-01",53.925,58.455,52.83,57.52,3.15,5.79,4849600,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2913,"change":2914,"percent_change":2915,"volume":2916,"transactions":9,"vwap":2913},"2025-06-30",52.56,55.7,51.69,54.37,-3.95,-6.77,4703900,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2727,"change":2922,"percent_change":2416,"volume":2923,"transactions":9,"vwap":2727},"2025-06-27",58.61,58.86,57.713,-0.26,2219700,{"date":2925,"open":2926,"high":2927,"low":2926,"close":2928,"change":1077,"percent_change":2467,"volume":2929,"transactions":9,"vwap":2928},"2025-06-26",57.93,59.93,58.58,1915200,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2726,"change":2935,"percent_change":2936,"volume":2937,"transactions":9,"vwap":2726},"2025-06-25",57.32,57.99,56.41,0.3,0.52,1748700,{"date":2939,"open":2940,"high":2941,"low":2942,"close":2943,"change":543,"percent_change":376,"volume":2944,"transactions":9,"vwap":2943},"2025-06-24",56.49,57.69,54,57.26,2271300,{"date":2946,"open":2947,"high":2948,"low":2655,"close":2949,"change":2950,"percent_change":2951,"volume":2952,"transactions":9,"vwap":2949},"2025-06-23",57.38,57.948,56.2,-1.42,-2.46,2938400,{"date":2954,"open":2955,"high":2956,"low":2957,"close":2958,"change":1767,"percent_change":1980,"volume":2959,"transactions":9,"vwap":2958},"2025-06-20",58.44,60.02,56.75,57.62,3456400,{"date":2961,"open":2962,"high":2963,"low":2964,"close":2965,"change":2966,"percent_change":2848,"volume":2967,"transactions":9,"vwap":2965},"2025-06-18",59.75,60.418,58.23,58.9,-0.88,2352600,{"date":2969,"open":2970,"high":2971,"low":2972,"close":2805,"change":2973,"percent_change":2174,"volume":2974,"transactions":9,"vwap":2805},"2025-06-17",56.040001,60.62,55.54,-0.97,3591700,{"date":2976,"open":2977,"high":2978,"low":2979,"close":2980,"change":2981,"percent_change":1907,"volume":2982,"transactions":9,"vwap":2980},"2025-06-16",60.63,61,58.84,60.75,0.04,1880700,{"date":2984,"open":2985,"high":2819,"low":2986,"close":2987,"change":2132,"percent_change":1776,"volume":2988,"transactions":9,"vwap":2987},"2025-06-13",58.45,57.77,60.71,1626500,{"date":2990,"open":2991,"high":2992,"low":2993,"close":2994,"change":2995,"percent_change":595,"volume":2996,"transactions":9,"vwap":2994},"2025-06-12",59.36,60.17,58.82,59.42,-0.73,1300300,{"date":2998,"open":2999,"high":3000,"low":3001,"close":3002,"change":1266,"percent_change":3003,"volume":3004,"transactions":9,"vwap":3002},"2025-06-11",59.5,60.784,58.99,60.15,1.98,1556500,{"date":3006,"open":3007,"high":3008,"low":3009,"close":3010,"change":3011,"percent_change":2043,"volume":3012,"transactions":9,"vwap":3010},"2025-06-10",59.83,59.895,58.2,58.98,-0.04,1393500,{"date":3014,"open":3015,"high":2813,"low":3016,"close":3017,"change":3018,"percent_change":3019,"volume":3020,"transactions":9,"vwap":3017},"2025-06-09",59.59,58.91,59.02,0.1,0.17,1567600,{"date":3022,"open":3023,"high":3024,"low":3025,"close":3026,"change":3027,"percent_change":861,"volume":3028,"transactions":9,"vwap":3026},"2025-06-06",58.14,59.517,57.485,58.92,1.26,1482800,{"date":3030,"open":3031,"high":2985,"low":3032,"close":3033,"change":3034,"percent_change":2675,"volume":3035,"transactions":9,"vwap":3033},"2025-06-05",57.19,56.251,57.66,0.74,1565400,{"date":3037,"open":3038,"high":3039,"low":3040,"close":3041,"change":3042,"percent_change":2838,"volume":3043,"transactions":9,"vwap":3041},"2025-06-04",58.39,58.57,56.64,56.92,-1.06,1348100,{"date":3045,"open":3046,"high":3047,"low":3048,"close":3049,"change":480,"percent_change":3050,"volume":3051,"transactions":9,"vwap":3049},"2025-06-03",55.38,58.21,54.52,57.98,4.87,2329100,{"date":3053,"open":3054,"high":2947,"low":2645,"close":2664,"change":2706,"percent_change":1581,"volume":3055,"transactions":9,"vwap":2664},"2025-06-02",56.3,1543000,{"date":3057,"open":3058,"high":3059,"low":2661,"close":3060,"change":3061,"percent_change":1775,"volume":3062,"transactions":9,"vwap":3060},"2025-05-30",55.42,57.85,56.69,1.265,2249300,{"date":3064,"open":3065,"high":3066,"low":3067,"close":3068,"change":3069,"percent_change":365,"volume":3070,"transactions":9,"vwap":3068},"2025-05-29",55.71,56.48,55.33,55.425,-0.185,1317200,{"date":3072,"open":3073,"high":3074,"low":3075,"close":3076,"change":364,"percent_change":109,"volume":3077,"transactions":9,"vwap":3076},"2025-05-28",55.94,56.475,54.87,55.61,2127100,{"date":3079,"open":3080,"high":3081,"low":3082,"close":3083,"change":964,"percent_change":104,"volume":3084,"transactions":9,"vwap":3083},"2025-05-27",56.93,57.39,55.166,55.88,2353100,{"date":3086,"open":3087,"high":3088,"low":3089,"close":3090,"change":3091,"percent_change":3091,"volume":3092,"transactions":9,"vwap":3090},"2025-05-23",55.95,56.85,55.063,56.049999,0,1882400,{"date":3094,"open":3095,"high":3096,"low":3097,"close":3090,"change":3098,"percent_change":1719,"volume":3099,"transactions":9,"vwap":3090},"2025-05-22",53.86,56.685,52,-1.81,6807000,{"date":3101,"open":3102,"high":2979,"low":3103,"close":3104,"change":1924,"percent_change":3105,"volume":3106,"transactions":9,"vwap":3104},"2025-05-21",58.48,57.09,57.86,-1.92,3223000,{"date":3108,"open":3109,"high":3110,"low":3111,"close":3001,"change":3112,"percent_change":1748,"volume":3113,"transactions":9,"vwap":3001},"2025-05-20",58.43,60.19,58.35,0.65,2405500,{"date":3115,"open":3116,"high":2919,"low":3117,"close":3118,"change":2973,"percent_change":3119,"volume":3120,"transactions":9,"vwap":3118},"2025-05-19",58.51,56.55,58.34,-1.64,3646800,{"date":3122,"open":2992,"high":3123,"low":3023,"close":3124,"change":792,"percent_change":3125,"volume":3126,"transactions":9,"vwap":3124},"2025-05-16",61.6,59.31,-3.7,4316000,{"date":3128,"open":3129,"high":3130,"low":3131,"close":3132,"change":3133,"percent_change":3134,"volume":3135,"transactions":9,"vwap":3132},"2025-05-15",54.31,63.19,53.52,61.59,6.55,11.9,8199800,{"date":3137,"open":3138,"high":3139,"low":3140,"close":3141,"change":408,"percent_change":2291,"volume":3142,"transactions":9,"vwap":3141},"2025-05-14",52.71,55.765,52.33,55.040001,5162100,{"date":3144,"open":3145,"high":3146,"low":3147,"close":3148,"change":3149,"percent_change":333,"volume":3150,"transactions":9,"vwap":3148},"2025-05-13",53.91,57.965,53.78,54.09,3.46,6670200,{"date":3152,"open":3153,"high":3154,"low":3155,"close":3156,"change":3157,"percent_change":3158,"volume":3159,"transactions":9,"vwap":3156},"2025-05-12",50.080002,51.12,48.63,50.63,4.09,8.79,4312900,{"date":3161,"open":3162,"high":3163,"low":3164,"close":3165,"change":862,"percent_change":3166,"volume":3167,"transactions":9,"vwap":3165},"2025-05-09",45,46.9,44.75,46.54,4.35,2072500,{"date":3169,"open":3170,"high":3171,"low":3172,"close":3173,"change":3174,"percent_change":1652,"volume":3175,"transactions":9,"vwap":3173},"2025-05-08",44.23,45.25,43.68,44.6,0.83,2493900,{"date":3177,"open":3178,"high":3179,"low":3180,"close":3181,"change":268,"percent_change":2551,"volume":3182,"transactions":9,"vwap":3181},"2025-05-07",43.5,44.16,43.17,43.77,1582500,{"date":3184,"open":3185,"high":3186,"low":3187,"close":3188,"change":2467,"percent_change":3189,"volume":3190,"transactions":9,"vwap":3188},"2025-05-06",41.77,43.858,41.25,42.89,4.3,2381600,{"date":3192,"open":3193,"high":3193,"low":3194,"close":3195,"change":3196,"percent_change":1580,"volume":3197,"transactions":9,"vwap":3195},"2025-05-05",42.0099983,40.855,41.12,-1.08,1542300,{"date":3199,"open":3200,"high":3201,"low":3202,"close":3203,"change":3204,"percent_change":2665,"volume":3205,"transactions":9,"vwap":3203},"2025-05-02",42.6,42.99,42.029999,42.2,0.33,1115400,{"date":3207,"open":3208,"high":3209,"low":3208,"close":3210,"change":3027,"percent_change":3211,"volume":1190,"transactions":9,"vwap":3210},"2025-05-01",40.6,42.32,41.87,3.1,{"date":3213,"open":3214,"high":3214,"low":181,"close":3215,"change":2951,"percent_change":3216,"volume":3217,"transactions":9,"vwap":3215},"2025-04-30",41.7,40.61,-5.71,3643000,{"date":3219,"open":3220,"high":3221,"low":3222,"close":3223,"change":2511,"percent_change":104,"volume":3224,"transactions":9,"vwap":3223},"2025-04-29",43.02,43.48,42.36,43.07,2211400,{"date":3226,"open":3227,"high":3228,"low":3229,"close":3230,"change":743,"percent_change":1923,"volume":3231,"transactions":9,"vwap":3230},"2025-04-28",43.98,44.07,42.69,43.2,1409300,{"date":185,"open":3222,"high":3233,"low":3202,"close":3234,"change":2132,"percent_change":3235,"volume":3236,"transactions":9,"vwap":3234},43.72,43.65,3.05,1067100]