[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TECL":3,"homepage-market-summary":30,"stock-historical-TECL":175},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TECL","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Direxion Daily Technology Bull 3x ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3316,0.83724,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},238.72,246.32,251.6,233.55,252.47,-13.75,-5.45,688850.284077,275.39999,75.16,1162302.7338615912,81.7,4471,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,42,49,56,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":39,"sparkline":48,"date":41},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":39,"sparkline":55,"date":41},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":38,"is_up":39,"sparkline":61,"date":41},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":41},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":41},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.33,168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":25,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":17,"start_date":184,"end_date":5},50.26,1212490,442558888.933121,344.3,"2025-04-28",[186,189,198,209,220,231,242,252,263,274,285,296,307,318,329,340,351,362,373,384,394,405,415,425,436,447,457,468,479,490,501,510,521,531,542,553,564,575,586,597,607,617,627,638,649,659,670,681,692,703,714,725,736,747,758,769,779,790,800,811,821,831,842,853,861,870,879,888,897,906,915,924,933,941,950,958,966,975,984,991,1000,1009,1017,1026,1035,1044,1052,1061,1070,1078,1087,1095,1103,1112,1120,1128,1137,1145,1154,1162,1171,1179,1188,1197,1206,1214,1223,1232,1241,1250,1259,1268,1277,1285,1294,1303,1312,1321,1330,1338,1346,1355,1364,1373,1381,1389,1398,1406,1415,1424,1433,1442,1450,1459,1467,1475,1483,1491,1500,1509,1517,1525,1534,1542,1550,1559,1567,1575,1582,1589,1598,1607,1616,1622,1630,1638,1647,1655,1664,1673,1680,1689,1698,1707,1715,1724,1732,1740,1748,1757,1766,1775,1784,1793,1802,1810,1818,1826,1834,1843,1849,1857,1866,1873,1881,1890,1898,1905,1913,1921,1928,1936,1944,1950,1959,1967,1976,1985,1993,2002,2011,2019,2028,2036,2044,2052,2061,2070,2079,2087,2095,2103,2111,2120,2129,2138,2145,2154,2162,2171,2179,2188,2195,2204,2211,2217,2226,2234,2242,2251,2259,2265,2271,2280,2288,2295,2304,2311,2319,2328,2337,2345,2354,2362,2370,2378,2385,2393,2400,2409,2418,2426,2434,2443,2452,2460,2468,2476,2484,2491,2499,2507,2515,2520,2527,2534,2543,2552,2560,2569,2577,2584,2592,2601,2608,2614,2621,2630,2638,2645,2652,2660,2669,2677,2684,2692,2700,2708,2715,2723,2732,2741,2750,2759,2766,2773,2781,2789,2797,2804,2811,2818,2826,2833,2841,2848,2856,2864,2870,2877,2885,2892,2898,2906,2913,2922,2931,2937,2946,2951,2959,2968,2975,2984,2993,3001,3010,3017,3026,3035,3042,3049,3058,3065,3072,3079,3087,3096,3103,3111,3120,3128,3136,3143,3150,3159,3168,3176,3184,3191,3199,3205,3212,3220,3229,3238,3247,3255,3263,3272,3281,3289,3297,3304,3311],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":187,"vwap":188},16067,241.7491,{"date":41,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},248,252.805,245.8,-1.93,-0.76,362236.559887,10245,249.8819,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-06",256.13,259.13,254.12,254.4,3.9,1.56,419378.213993,12155,256.2985,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-05",248.5,251.885,246.9967,250.5,4.19,1.7,295493.882007,9554,249.7332,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-02",250,252.2,245,246.31,6.98,2.92,570756.355937,13612,248.0732,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-10-01",236.16,242.14,231.81,239.33,6.53,2.8,466598.265684,12273,237.1303,{"date":243,"open":244,"high":245,"low":244,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-30",231.2,236.5,232.8,5.04,2.21,393229.078687,9530,234.1644,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-29",233.2,233.26,226.02,227.76,-0.46,-0.2,404010.235722,8306,228.7675,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-28",230.28,233.43,221.31,228.22,-6.28,-2.68,453694.235185,10407,227.8998,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-25",231.99,236.75,230.21,234.5,5.27,2.3,411446.483312,10595,234.4145,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-24",223.42,230.54,221.58,229.23,-1.77,-0.77,336134.266101,8389,226.1203,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-23",235.705,236.01,225.98,231,-3.79,-1.61,425533.234755,9488,230.0047,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-22",228.66,235.6372,228.61,234.79,4.96,2.16,467306.389593,11112,232.1443,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-21",219.005,230.5,216.8701,229.83,18.43,8.72,662567.91203,17532,224.9675,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-18",209.18,212.08,204.6301,211.4,4.53,2.19,459983.166743,8618,208.2359,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-17",204.18,208,202.3301,206.87,13.03,6.72,418752.267792,9255,205.7777,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-16",196.48,200.27,188.7666,193.84,0.76,0.39,612794.203672,10028,196.2429,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-15",195.73,197.11,192.19,193.08,-0.92,-0.47,273886.161421,6384,194.1457,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-14",190.635,199.045,187.63,194,-12.01,-5.83,839524.448993,16355,194.127,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":204,"volume":391,"transactions":392,"vwap":393},"2026-09-11",205.12,209.15,203.6177,206.01,7.73,352558.313089,8785,206.6432,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-10",198.775,202.69,196.26,198.28,-8.92,-4.31,452436.10069,9192,199.4188,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":117,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-09",206.16,210.42,204.9989,207.2,0.15,349793.211948,8180,207.5939,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":357,"volume":422,"transactions":423,"vwap":424},"2026-09-08",209.98,211.1,204.7209,206.89,1.57,513595.153562,10750,207.9174,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-04",204.95,208.3,202.5,205.32,4.03,2,454237.552032,9893,205.1331,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-09-03",193.6,202.27,190.5,201.29,7.46,3.85,400628.058322,9846,198.055,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":38,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-09-02",193.5,194.35,189.79,193.83,-0.11,327127.719917,6820,192.9051,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-09-01",194.2,198.0024,191,194.05,-9.38,-4.61,436638.530358,10867,194.0977,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-31",200.845,203.8549,199.54,203.43,2.61,1.3,272837.83107,7740,201.821,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-28",208.58,210.83,200.365,200.82,-9.84,-4.67,587902.458631,13283,204.4299,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-27",203.76,211.17,201.625,210.66,17.96,9.32,806331.430437,15751,207.173,{"date":502,"open":503,"high":504,"low":503,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":349,"vwap":509},"2026-08-26",186.26,194.18,192.7,3.27,1.73,315372.420404,192.2732,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-25",190.1,193.19,186,189.43,5.22,2.83,413148.054694,9175,189.0229,{"date":522,"open":523,"high":512,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-24",189.32,180.565,184.21,-10.6,-5.44,763031.800506,13617,184.3459,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-21",198.075,198.21,190.0701,194.81,0.68,0.35,408405.090647,9740,194.4289,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-20",195.11,199.04,192.73,194.13,-1.26,-0.64,483308.72672,10137,195.1143,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-19",204.92,206.535,191.935,195.39,-6.71,-3.32,545664.343472,14242,197.1432,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-18",204.98,208.9988,198.08,202.1,-16.8,-7.67,775851.8045,18319,203.081,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-17",220.39,223.515,217.92,218.9,1.23,0.57,420959.357764,11211,220.4376,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-14",221.65,222,215.01,217.67,-2.91,-1.32,291578.725117,8701,217.8606,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":237,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-13",214.98,223.8237,214.05,220.58,3.05,521082.222976,13120,220.8007,{"date":608,"open":609,"high":610,"low":611,"close":601,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-12",215.82,216.49,212.2405,9.1,4.44,614466.796163,13015,214.2728,{"date":618,"open":619,"high":620,"low":621,"close":427,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-11",210.05,210.23,201.7,-1.03,-0.5,337244.732279,8986,205.4854,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-10",211.04,214.3,205.7,205.98,-5.66,-2.67,432792.214458,12063,209.7194,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-07",211.45,213.8331,204.1524,211.64,8.22,4.04,497364.944147,11133,209.8323,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":292,"volume":656,"transactions":657,"vwap":658},"2026-08-06",196.09,208.105,192.02,203.42,-1.57,504488.282952,11732,202.679,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-08-05",209.65,213.82,204.34,204.99,-3.4,-1.63,641498.173618,14865,208.9474,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-08-04",194.325,210.56,192.88,208.39,27.15,14.98,1171775.182254,22333,204.2869,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-08-03",169.24,183.8799,166.41,181.24,7.69,4.43,647665.219593,12677,178.0455,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-31",179.71,183.2399,165.59,173.55,-0.9,-0.52,794371.08426,14954,172.9529,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-30",166.55,175.5773,165.16,174.45,24.33,16.21,1227181.21952,21770,172.2862,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-29",162.48,166.85,149.79,150.12,-12.91,-7.92,1446890.013369,26869,155.9726,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-28",163.11,166.105,152.51,163.03,-9.56,-5.54,1313785.429868,23862,159.6888,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-27",183.2,183.95,164.74,172.59,-4.47,-2.52,965296.447123,16195,171.6413,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-24",183.13,187.14,174.7901,177.06,-8.44,-4.55,616953.00857,11589,179.8318,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-23",186.44,191.48,181.5,185.5,-5.79,-3.03,426625.038407,10272,185.961,{"date":770,"open":771,"high":772,"low":771,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":777,"vwap":778},"2026-07-22",185.15,194.78,191.29,-1.5,-0.78,382559.541628,7436,191.3374,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":788,"vwap":789},"2026-07-21",189.05,193.6072,185.31,192.79,14.93,8.39,497846.279531,12004,190.634,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":169,"volume":797,"transactions":798,"vwap":799},"2026-07-20",182.08,186.6034,177.065,177.86,0.21,556350.246865,11252,181.6019,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":809,"vwap":810},"2026-07-17",169.07,184.47,164.26,177.65,-5.71,-3.11,1124290.922184,21383,174.6261,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":81,"volume":818,"transactions":819,"vwap":820},"2026-07-16",188.47,189.83,180.05,183.36,-13.77,935218.301741,18702,184.019,{"date":822,"open":481,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":829,"vwap":830},"2026-07-15",208.98,185.5801,197.13,-6.18,-3.04,1033616.363579,18855,193.9885,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":840,"vwap":841},"2026-07-14",203.49,206.135,196.28,203.31,6.81,3.47,618107.876471,12549,202.7665,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":851,"vwap":852},"2026-07-13",202.63,205.0293,193.59,196.5,-15.2,-7.18,727437.062094,16568,197.9822,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":507,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-07-10",205.38,213.0099945,202.17999,211.7,0.82,410700,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-07-09",207.96001,213.55,204.64999,209.97,12.67,6.42,834900,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-07-08",185.25999,198,184.089996,197.3,7.04,3.7,796800,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-07-07",192.070007,195.33,181.0099945,190.25999,-14.64,-7.14,997800,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-07-06",201.78,212.14,200.059998,204.89999,9.63,4.93,710300,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-07-02",212.38,218.78999,189,195.27,-17.82,-8.36,1318600,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-07-01",217.78,221.5,212.039993,213.089996,-17.67,-7.66,836800,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-30",214.5,232.3,214.42,230.75999,16.95,7.93,709900,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-29",205.71001,214,191.0099945,213.81,14.82,7.45,1065000,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":732,"volume":940,"transactions":9,"vwap":938},"2026-06-26",198.96001,205.92,194.39999,198.99001,-11.66,780600,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-25",223.8,223.94,196.82001,210.64999,4.5,2.18,1096100,{"date":951,"open":952,"high":599,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-24",210.2,198.39999,206.14999,-4.09,-1.95,986500,{"date":959,"open":960,"high":961,"low":343,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-23",211.27,221.42,210.24001,-29.63,-12.35,1232900,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-22",242.39999,248.070007,235.48,239.87,3.38,1.43,804700,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-18",233.37,238.53999,229.64999,236.49001,19.52,9,844000,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":592,"percent_change":593,"volume":990,"transactions":9,"vwap":989},"2026-06-17",228.56,231.86,215.38,216.97,1037200,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-16",238.17,241.2,219.62,219.88,-19.33,-8.08,961800,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-06-15",235,240.62,232.60001,239.21001,23.72,11.01,1086900,{"date":1010,"open":1011,"high":1012,"low":663,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-06-12",209.96001,218.83,215.49001,5.34,2.54,1129800,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-06-11",192.55,211.25,188.5,210.14999,21.55,11.43,1572600,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-06-10",194.64999,208.21001,187.50999,188.60001,-14.24,-7.02,1559600,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-06-09",221.41,225.12,175.62,202.84,-12.52,-5.81,3321100,{"date":1045,"open":1046,"high":1047,"low":643,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-06-08",218.45,223.53999,215.36,12.77,6.3,1255400,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-06-05",236.55,236.94,200.25999,202.59,-50.42,-19.93,2413200,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-06-04",245.92999,258.97,238.73,253.0099945,-12.09,-4.56,1194400,{"date":1071,"open":1072,"high":25,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-06-03",273.56,258.079987,265.10001,-8.18,-2.99,1195100,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-06-02",266.019989,273.59,263.45001,273.28,9.61,3.64,1376900,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":931,"volume":1094,"transactions":9,"vwap":1092},"2026-06-01",249.94,266.29999,248.38,263.67001,18.28,1993700,{"date":1096,"open":1097,"high":1098,"low":17,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-29",239.16,247.57001,245.39,15.14,6.58,1400000,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-28",222.35001,232.67,218.97,230.25,9.18,4.15,949300,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1076,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-05-27",228.10001,228.17999,214.57001,221.070007,-1.33,1014900,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":710,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-05-26",217.33,226.99001,215.21001,224.059998,7.8,1156700,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-22",206.49001,212.17999,204.82001,207.85001,6.23,3.09,985900,{"date":1138,"open":1139,"high":1140,"low":1139,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-21",192.74001,203.039993,201.62,4.72,2.4,964600,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-20",189.070007,197.19,186.88,196.89999,12.46,6.76,924700,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":956,"volume":1161,"transactions":9,"vwap":1159},"2026-05-19",182.50999,190.7,176.89999,184.44,-3.66,1058200,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-05-18",199.37,199.7,180.10001,188.10001,-6.95,-3.56,1371600,{"date":1172,"open":1173,"high":1174,"low":901,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-05-15",194.50999,203,195.050003,-10.71,-5.21,1201300,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-05-14",198.71001,208.28,197,205.75999,8.61,4.37,1167500,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-05-13",198.25999,199.89999,188.50999,197.14999,5.47,2.85,1105500,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-05-12",195,197.66,178.14,191.67999,-9.02,-4.49,1991700,{"date":1207,"open":772,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-05-11",202.11,194.52,200.7,7.61,3.94,1161800,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-05-08",180.91,193.24001,180.050003,193.089996,18.25,10.44,1360400,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-05-07",177.28,182.13,172.10001,174.84,-1.19,-0.68,1306900,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-05-06",169.45,176.47,166.83,176.029999,12.9,7.91,1111300,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-05-05",158.12,164.37,157.58,163.13,9.98,6.52,1151800,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-05-04",154.81,156.5,149.86,153.14999,0.49,0.32,1041500,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-05-01",148.77,153.82001,148.0099945,152.66,6.4,4.38,1310500,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-30",146.67999,147,139.16,146.25999,1.16,0.8,1347900,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":314,"volume":1284,"transactions":9,"vwap":1282},"2026-04-29",144.42999,145.25999,141.61,145.10001,3.07,1101800,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-28",140.27,144.0099945,137.2,142.029999,-7.39,-4.95,1377800,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-04-27",148.089996,149.64999,144.56,149.42,0.67,0.45,1136300,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-04-24",144.13,149.050003,141.72,148.75,11.59,8.45,1576500,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-04-23",139.67999,142.45,132.10001,137.16,-6.22,-4.34,1922500,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-04-22",138.49001,143.5,136.7,143.38,8.92,6.63,1175400,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":796,"volume":1337,"transactions":9,"vwap":1335},"2026-04-21",135.42,138.080002,133,134.46001,0.28,1290900,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1256,"volume":1345,"transactions":9,"vwap":1343},"2026-04-20",133.47,134.62,130.2,134.17999,0.66,1041800,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-04-17",133.059998,134.82001,131.58,133.52,5.58,4.36,1916000,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-04-16",125.3,128.3,122.23,127.94,4.34,3.51,1344500,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-04-15",118.78,123.82,118.010002,123.6,5.66,4.8,1510000,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":280,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-04-14",115.63,118,113.79,117.94,4.68,1384200,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":347,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-04-13",105.07,112.81,104.94,112.67,6.34,1370000,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-04-10",105.99,108.11,104.52,105.95,1.15,1.1,1034600,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":142,"volume":1405,"transactions":9,"vwap":1403},"2026-04-09",104.23,105.21,101.2,104.8,0.72,890500,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-04-08",106.96,107.9,102.15,104.080002,8.95,9.41,1518800,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-04-07",92.5,95.35,88.5,95.13,1.33,1.42,1447600,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-04-06",93.41,94.94,91.81,93.8,1.41,1.53,950600,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-04-02",84.38,92.47,83.099998,92.39,2.05,2.27,1311500,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1266,"volume":1449,"transactions":9,"vwap":1447},"2026-04-01",88.7,92.53,88.19,90.34,3.79,1734900,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-03-31",79.63,87.029999,79.21,86.55,9.85,12.84,3183400,{"date":1460,"open":1461,"high":1462,"low":26,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-03-30",83.59,84.3,76.7,-4.72,-5.8,2198300,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":764,"volume":1474,"transactions":9,"vwap":1472},"2026-03-27",84.59,85.47,80.63,81.42,-5,3473500,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":400,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-03-26",91.74,92.69,86.23,86.42,-9.36,2005300,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":973,"volume":1490,"transactions":9,"vwap":1488},"2026-03-25",96.31,97.87,94.39,95.34,1.34,1526300,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-03-24",93.98,95.69,91.45,94,-2,-2.08,2265000,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-03-23",97.089996,100.5,94.42,96,3.68,3.99,3817500,{"date":1510,"open":1511,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-03-20",98.07,90.14,92.32,-6.74,-6.8,3189000,{"date":1518,"open":1496,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-03-19",100.57,92.65,99.059998,0.92,0.94,1884300,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-03-18",100.86,102.61,98,98.14,-3.34,-3.29,1150200,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2026-03-17",101.35,103,100.17,101.48,1.52,827700,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1353,"volume":1549,"transactions":9,"vwap":1547},"2026-03-16",99.84,102.58,99.35,99.96,4.18,1466600,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-03-13",99.25,101.97,95.14,95.78,-2.3,-2.35,1406400,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1465,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2026-03-12",101.36,102.24,97.66,98.080002,-5.58,1522800,{"date":1568,"open":1411,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-03-11",106.38,101.92,103.88,1.55,1.51,725300,{"date":1576,"open":1577,"high":1394,"low":1578,"close":1579,"change":1580,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2026-03-10",102.45,100.9,102.33,-0.12,1242700,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1577,"change":1587,"percent_change":1014,"volume":1588,"transactions":9,"vwap":1577},"2026-03-09",94.27,103.39,93.29,5.19,1985000,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-03-06",98.46,102.9,96.13,97.26,-6.34,-6.12,1463500,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-03-05",101.4,106.13,99.13,103.6,0.56,0.54,1508500,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-03-04",100,104.7,99.14,103.040001,4.9,4.99,946300,{"date":1617,"open":1618,"high":1619,"low":1436,"close":1530,"change":1620,"percent_change":401,"volume":1621,"transactions":9,"vwap":1530},"2026-03-03",95.2,99.86,-4.42,2387400,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":216,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2026-03-02",97.14,103.47,96.2,102.56,1.69,1452900,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1527,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1527},"2026-02-27",99.81,103.07,99.050003,-5.17,-4.88,1205000,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-02-26",110.51,110.68,102,106.029999,-4.59,-4.15,1212800,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1370,"volume":1654,"transactions":9,"vwap":1652},"2026-02-25",106.75,111.41,106.68,110.62,5.93,916000,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-02-24",102.32,106,100.22,104.69,3.77,3.74,684700,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2026-02-23",104.51,105.65,99.41,100.92,-5.37,-5.05,1226500,{"date":1674,"open":1675,"high":1676,"low":1642,"close":1677,"change":1540,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2026-02-20",102.44,108.13,106.29,1.45,1315800,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-02-19",104.38,105.87,102.74,104.77,-1.58,-1.49,924500,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-02-18",104.35,109.080002,102.76,106.35,3.16,3.06,1367900,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2026-02-17",101.26,105.43,97.8,103.19,-0.38,-0.37,1154300,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":357,"volume":1714,"transactions":9,"vwap":1712},"2026-02-13",103.54,106.44,99.88,103.57,0.78,1394700,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-02-12",112.34,113.44,102.089996,102.79,-8.83,-7.91,1627400,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1713,"volume":1731,"transactions":9,"vwap":1729},"2026-02-11",115,115.75,107.84,111.62,0.86,1089500,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":666,"volume":1739,"transactions":9,"vwap":1737},"2026-02-10",113.82,114.37,110.35,110.76,-1.83,819500,{"date":1741,"open":1742,"high":1743,"low":1610,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2026-02-09",106.16,114.11,112.59,5.1,4.74,1455900,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2026-02-06",100.94,108.24,99.83,107.49,11.38,11.84,1610000,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2026-02-05",99.51,102.27,94.81,96.11,-5.51,-5.42,2496200,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2026-02-04",108.23,108.33,96.8,101.62,-9.28,-8.37,3390100,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2026-02-03",120.3,120.66,106.11,110.9,-7.63,-6.44,1728000,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2026-02-02",114.49,120.7,114.3,118.53,3.1,2.69,865600,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2026-01-30",120.51,122.43,113.21,115.43,-7.29,-5.94,2033400,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":269,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2026-01-29",125.51,125.55,113.67,122.72,-4.87,2880800,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1812,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1812},"2026-01-28",129,130.8,127.51,2.88,2.28,1160100,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":431,"volume":1825,"transactions":9,"vwap":1823},"2026-01-27",124.66,127.5,123.61,126.12,4.89,972900,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":432,"volume":1833,"transactions":9,"vwap":1831},"2026-01-26",119.31,122.75,118.44,121.23,2.38,740000,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2026-01-23",117.31,120.62,115.6,118.85,0.44,0.37,753100,{"date":1844,"open":1777,"high":1845,"low":1846,"close":1847,"change":1015,"percent_change":336,"volume":1848,"transactions":9,"vwap":1847},"2026-01-22",120.38,116.73,118.41,732500,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":215,"volume":1856,"transactions":9,"vwap":1854},"2026-01-21",113.46,118.72,111.52,115.87,4.66,1364700,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2026-01-20",114.33,116.83,110.72,111.21,-9.49,-7.86,1557000,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1787,"change":1871,"percent_change":1336,"volume":1872,"transactions":9,"vwap":1787},"2026-01-16",123.33,123.91,119.2,0.34,1615800,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":1572,"volume":1880,"transactions":9,"vwap":1878},"2026-01-15",124.32,125.61,120.040001,120.36,1.84,1247700,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2026-01-14",120.65,121.65,115.099998,118.52,-4.68,-3.8,1199800,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":292,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2026-01-13",123.8,125.8,121.51,123.2,-0.62,587000,{"date":1899,"open":1900,"high":1901,"low":1900,"close":1902,"change":205,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2026-01-12",119.91,125.15,123.97,1.27,605500,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":204,"volume":1912,"transactions":9,"vwap":1910},"2026-01-09",118.38,123.37,117.22,122.41,4.59,1746300,{"date":1914,"open":1915,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2026-01-08",122.019997,115.93,117.82,-5.72,-4.63,780000,{"date":1922,"open":1868,"high":1923,"low":1910,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2026-01-07",125.71,123.54,-0.4,-0.32,530200,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1110,"volume":1935,"transactions":9,"vwap":1933},"2026-01-06",120.6,124.22,119,123.94,4.94,873900,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1932,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1932},"2026-01-05",122.57,123.23,118.040001,0.84,0.71,831000,{"date":1945,"open":1894,"high":1946,"low":1947,"close":1948,"change":1300,"percent_change":582,"volume":1949,"transactions":9,"vwap":1948},"2026-01-02",123.63,116.019997,118.16,1046800,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-12-31",121.81,122.059998,117.39,117.49,-3.69,-3.05,714500,{"date":1960,"open":1961,"high":1868,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-12-30",122.28,121.080002,121.18,-1.2,-0.98,405300,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-12-29",121,123.62,120.33,122.38,-1.62,-1.31,506600,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-12-26",124.36,125.24,123.41,124,0.29,0.23,477400,{"date":1986,"open":1987,"high":1988,"low":1987,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-12-24",122.12,124.059998,123.71,0.97,0.79,285300,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-12-23",119.67,122.85,118.9,122.74,1.81,1.5,640800,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-12-22",122.61,122.67,119.61,120.93,1.99,1.67,722000,{"date":2012,"open":2013,"high":1932,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-12-19",114.39,114.25,118.94,7.12,6.37,867800,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-12-18",112.66,113.87,110.17,111.82,4.86,4.54,984200,{"date":2029,"open":2030,"high":2031,"low":2032,"close":1408,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1408},"2025-12-17",115.12,115.13,106.84,-7.62,-6.65,1563000,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":74,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-12-16",112.98,115.57,111.54,114.58,0.41,1099700,{"date":2045,"open":2046,"high":2047,"low":2048,"close":1743,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1743},"2025-12-15",119.5,119.84,113.22,-3.17,-2.7,825000,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-12-12",126.050003,126.28,116.37,117.28,-11.4,-8.86,2049600,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-12-11",126.36,129.11,121.2,128.67999,-2.16,-1.65,1382000,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-12-10",127.93,132.020004,125.44,130.84,-6,-4.38,1609100,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":357,"volume":2086,"transactions":9,"vwap":2084},"2025-12-09",134.78,137.45,133.95,136.84,1.03,436300,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":122,"volume":2094,"transactions":9,"vwap":2092},"2025-12-08",135.029999,137.8,133.91,135.81,2.81,683400,{"date":2096,"open":2097,"high":2098,"low":2099,"close":1334,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":1334},"2025-12-05",131.82001,134.89999,130.89999,2.79,2.14,717100,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":177,"volume":2110,"transactions":9,"vwap":2108},"2025-12-04",129.50999,131.029999,127.55,130.21001,1.29,654200,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-12-03",126.040001,129.2,124.42,128.92,0.83,0.65,692700,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-12-02",126.41,130.28999,125.43,128.089996,3.75,3.02,1015900,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-12-01",120.59,125.31,119.24,124.34,0.24,0.19,833700,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2141,"change":2143,"percent_change":1143,"volume":2144,"transactions":9,"vwap":2141},"2025-11-28",121.67,124.099998,120.76,2.91,497900,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-11-26",120.72,122.56,118.26,121.19,4.1,3.5,1110800,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":1300,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-11-25",112.97,117.88,108.050003,117.089996,0.58,1326500,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-11-24",110.54,117.27,110.3,116.42,7.98,7.36,1410600,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":1396,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-11-21",107.78,112.76,101.69,108.44,1.02,2706500,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-11-20",126.67,127.98,106.58,107.34,-11.17,-9.43,5351200,{"date":2189,"open":2190,"high":1910,"low":2191,"close":2192,"change":1143,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-11-19",116.34,115.19,118.51,2.07,1965300,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-11-18",118.83,120.8,112.82,116.11,-5.97,-4.89,3360100,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":269,"percent_change":2202,"volume":2210,"transactions":9,"vwap":2209},"2025-11-17",124.44,128.64,119.099998,122.080002,3016500,{"date":2212,"open":2208,"high":2213,"low":2214,"close":2215,"change":1816,"percent_change":1999,"volume":2216,"transactions":9,"vwap":2215},"2025-11-14",131.56,117.77,128.36,1673100,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-11-13",133.92,134.72,124.029999,126.080002,-10.52,-7.7,1626600,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":1395,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-11-12",138.56,138.67,134.0099945,136.60001,0.85,1263400,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":1169,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-11-11",136,136.73,132.49001,135.45,-2.56,906600,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-11-10",135.97,139.55,133.75999,139.0099945,9.89,7.66,1434400,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2254,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2254},"2025-11-07",127.019997,129.12,120.13,-1.78,-1.36,3813300,{"date":2260,"open":2261,"high":2261,"low":2262,"close":2099,"change":2263,"percent_change":380,"volume":2264,"transactions":9,"vwap":2099},"2025-11-06",138.44,128.38,-8.11,1807400,{"date":2266,"open":2267,"high":2268,"low":2236,"close":2247,"change":1678,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2247},"2025-11-05",136.12,142.24001,1.05,1081300,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2276},"2025-11-04",141.089996,143.89999,136.64,137.56,-11.68,-7.83,1368400,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2009,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2285},"2025-11-03",151.55,152.44,146.83,149.24001,1.13,901900,{"date":2289,"open":2290,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":411,"volume":2294,"transactions":9,"vwap":2292},"2025-10-31",151.87,144.91,147.57001,0.22,1567200,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2300},"2025-10-30",149.75,152.33,146.92999,147.35001,-5.35,-3.5,1301200,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":1135,"percent_change":2193,"volume":2310,"transactions":9,"vwap":2309},"2025-10-29",153.32001,155.5,149.37,152.7,1435700,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":227,"volume":2318,"transactions":9,"vwap":2316},"2025-10-28",147.080002,151.3,145.88,149.61,4.25,1000500,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-10-27",143.55,145.66,142.82001,145.36,7.63,5.54,1086800,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2333},"2025-10-24",136.25,139.050003,135.63,137.73,6.19,4.71,1213200,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":2026,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2342},"2025-10-23",126,132.27,125.37,131.53999,3.57,1079900,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-10-22",130.61,131.37,122.089996,127,-4.02,-3.07,1558500,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":132,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2359},"2025-10-21",130.64,132.23,128.95,131.020004,0.25,625600,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":215,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2367},"2025-10-20",128.66,132.3,128.37,130.69,3.31,1008400,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":1301,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2375},"2025-10-17",123.46,127.6,121.24,126.5,0.36,1023000,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2054,"change":2383,"percent_change":1257,"volume":2384,"transactions":9,"vwap":2054},"2025-10-16",128.64999,130.039993,123.35,0.4,1498000,{"date":2386,"open":2387,"high":2388,"low":2150,"close":2389,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2389},"2025-10-15",127.36,128.7,125.65,3.39,2.77,1415800,{"date":2394,"open":2395,"high":2396,"low":2214,"close":2397,"change":2398,"percent_change":302,"volume":2399,"transactions":9,"vwap":2397},"2025-10-14",122,125.98,122.26,-4.82,1818400,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2405},"2025-10-13",126.51,128.28999,124.46,127.080002,8.19,6.89,1401300,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2414},"2025-10-10",135.59,136.52,118.32,118.89,-16.21,-12,3069600,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":159,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2423},"2025-10-09",135.67999,135.84,132.92,135.10001,-0.31,787600,{"date":2427,"open":2428,"high":2429,"low":2428,"close":2430,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2430},"2025-10-08",129.71001,135.74001,135.52,6.51,5.05,839400,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2439},"2025-10-07",133.60001,134.22,126.94,129.0099945,-2.64,-2.01,1059000,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":2449,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2448},"2025-10-06",132.96001,134.11,131.49001,131.64999,3.84,3,1101100,{"date":2453,"open":2454,"high":1316,"low":2455,"close":2456,"change":2457,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2456},"2025-10-03",130.25,126.46,127.81,-2.19,-1.68,925300,{"date":2461,"open":2106,"high":2462,"low":2463,"close":2464,"change":2465,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2464},"2025-10-02",131.46001,128.14999,130,2.15,1.68,799000,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":2474,"percent_change":238,"volume":2475,"transactions":9,"vwap":2473},"2025-10-01",122.31,128.11,122.21,127.85,3.48,1015300,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":1816,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2481},"2025-09-30",122.17,124.51,121.48,124.37,1.87,661300,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2349,"change":2489,"percent_change":1678,"volume":2490,"transactions":9,"vwap":2349},"2025-09-29",122.35,124.3,121.39,1.74,713300,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":2497,"percent_change":1275,"volume":2498,"transactions":9,"vwap":2496},"2025-09-26",119.69,120.63,117.18,120.35,0.96,666100,{"date":2500,"open":2501,"high":2502,"low":1786,"close":2503,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2503},"2025-09-25",116.66,120.22,119.39,-0.88,-0.73,1094500,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":2513,"percent_change":666,"volume":2514,"transactions":9,"vwap":2512},"2025-09-24",123.089996,123.27,117.57,120.27,-1.99,980400,{"date":2516,"open":2517,"high":2389,"low":2494,"close":2397,"change":665,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2397},"2025-09-23",125.010002,-2.71,980900,{"date":2521,"open":2522,"high":2523,"low":2522,"close":2524,"change":2525,"percent_change":335,"volume":2526,"transactions":9,"vwap":2524},"2025-09-22",119.66,125.88,125.66,5.44,1266200,{"date":2528,"open":2529,"high":1883,"low":2530,"close":2502,"change":2531,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2502},"2025-09-19",117.93,117.040001,3.44,2.95,1269500,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":2540,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2539},"2025-09-18",115.46,117.9,113.83,116.78,5.32,4.77,1286200,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":2549,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2548},"2025-09-17",112,112.5,107.74,111.46,-0.89,-0.79,1215800,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":1229,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2557},"2025-09-16",114.41,114.51,111.95,112.35,-1.05,698200,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2565},"2025-09-15",111.18,113.64,110.8,113.54,2.9,2.62,1007900,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2574},"2025-09-12",111.39,111.84,109.92,110.64,0.03,975100,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":1713,"percent_change":1942,"volume":2583,"transactions":9,"vwap":2582},"2025-09-11",111.79,112.38,110.46,110.61,1060100,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":2590,"percent_change":2540,"volume":2591,"transactions":9,"vwap":2589},"2025-09-10",110.15,112.019997,108.41,109.83,5.55,1813400,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":2598,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2597},"2025-09-09",104.29,104.55,102.080002,104.28,0.64,0.62,792300,{"date":2602,"open":2603,"high":1403,"low":2604,"close":2605,"change":2606,"percent_change":248,"volume":2607,"transactions":9,"vwap":2605},"2025-09-08",103.13,102.92,103.64,2.24,959900,{"date":2609,"open":2610,"high":2611,"low":2612,"close":1600,"change":796,"percent_change":796,"volume":2613,"transactions":9,"vwap":1600},"2025-09-05",104.029999,104.15,98.38,1298800,{"date":2615,"open":2616,"high":1561,"low":2617,"close":2618,"change":2619,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2618},"2025-09-04",98.89,97.4,101.19,1.44,819400,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":2627,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2626},"2025-09-03",99.7,100.38,97.62,99.75,1.58,1.61,1065200,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":2636,"percent_change":827,"volume":2637,"transactions":9,"vwap":2635},"2025-09-02",95.3,98.35,94.050003,98.17,-3.08,1681400,{"date":2639,"open":1403,"high":1403,"low":2640,"close":2641,"change":2642,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2641},"2025-08-29",100.019997,101.25,-4.86,-4.58,1350700,{"date":2646,"open":2647,"high":2032,"low":2648,"close":1779,"change":2649,"percent_change":2650,"volume":2651,"transactions":9,"vwap":1779},"2025-08-28",103.85,102.57,2.46,2.37,1029700,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":2658,"percent_change":2619,"volume":2659,"transactions":9,"vwap":2657},"2025-08-27",102.11,104.07,101,103.65,1.47,596500,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":2666,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2665},"2025-08-26",101.029999,102.51,100.56,102.18,1.37,1.36,593300,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":2505,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2674},"2025-08-25",101.31,102.63,99.97,100.81,-0.72,588400,{"date":2678,"open":2679,"high":1585,"low":2680,"close":2681,"change":2682,"percent_change":431,"volume":2683,"transactions":9,"vwap":2681},"2025-08-22",97.16,96.47,101.54,3.93,1649100,{"date":2685,"open":2686,"high":1611,"low":2687,"close":2688,"change":2689,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2688},"2025-08-21",97.96,96.34,97.61,-1.11,-1.12,1526800,{"date":2693,"open":2694,"high":2694,"low":2695,"close":2696,"change":2697,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2696},"2025-08-20",100.050003,94.099998,98.72,-2.07,-2.05,2374900,{"date":2701,"open":2702,"high":2702,"low":2703,"close":2704,"change":2705,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2704},"2025-08-19",106.33,100.21,100.79,-5.55,-5.22,1326200,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":1605,"percent_change":2714,"volume":1144,"transactions":9,"vwap":2713},"2025-08-18",105.23,106.65,105.040001,106.34,0.51,{"date":2716,"open":2717,"high":2717,"low":2718,"close":2719,"change":2720,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2719},"2025-08-15",107.86,104.43,105.8,-2.6,-2.4,1524900,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":2729,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2728},"2025-08-14",107.37,109.44,106.64,108.4,-0.67,-0.61,1067800,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":2738,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2737},"2025-08-13",110.67,111.12,107.88,109.07,0.18,0.17,1350300,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":2747,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2746},"2025-08-12",105.7,109.040001,103.98,108.89,4.58,4.39,1376000,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":2756,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2755},"2025-08-11",105.89,107.51,103.46,104.31,-1.96,-1.84,1743800,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2764,"change":2566,"percent_change":2093,"volume":2765,"transactions":9,"vwap":2764},"2025-08-08",104.48,106.7,103.76,106.27,1284400,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":169,"percent_change":169,"volume":2772,"transactions":9,"vwap":2771},"2025-08-07",106.41,107.080002,100.82,103.37,1521000,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":2779,"percent_change":2779,"volume":2780,"transactions":9,"vwap":2778},"2025-08-06",100.07,103.51,99.85,103.25,3.15,1117000,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":2787,"percent_change":2698,"volume":2788,"transactions":9,"vwap":2786},"2025-08-05",103.42,103.75,99.089996,100.099998,-2.1,1320700,{"date":2790,"open":2791,"high":2792,"low":2791,"close":2793,"change":2794,"percent_change":2795,"volume":2796,"transactions":9,"vwap":2793},"2025-08-04",99.22,102.38,102.2,5.61,5.81,1209500,{"date":2798,"open":1609,"high":1609,"low":2799,"close":2800,"change":2801,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2800},"2025-08-01",94.97,96.59,-6.48,-6.29,2114300,{"date":2805,"open":2806,"high":2807,"low":2808,"close":1633,"change":2809,"percent_change":1557,"volume":2810,"transactions":9,"vwap":1633},"2025-07-31",109.42,109.49,101.72,-2.48,1908900,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":1300,"percent_change":2598,"volume":2817,"transactions":9,"vwap":2816},"2025-07-30",105.27,106.62,103.11,105.55,1224500,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2823,"change":2824,"percent_change":2824,"volume":2825,"transactions":9,"vwap":2823},"2025-07-29",106.92,108.71,104.41,104.88,-0.09,1612100,{"date":2827,"open":1712,"high":2828,"low":2829,"close":2830,"change":2650,"percent_change":2831,"volume":2832,"transactions":9,"vwap":2830},"2025-07-28",105,103.019997,104.97,2.31,1491100,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2838,"change":1713,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2838},"2025-07-25",101.84,103.29,101.16,102.6,0.77,1118600,{"date":2842,"open":2843,"high":2844,"low":2703,"close":2845,"change":1395,"percent_change":2846,"volume":2847,"transactions":9,"vwap":2845},"2025-07-24",101.56,102.48,101.82,1.14,1031800,{"date":2849,"open":2850,"high":2851,"low":2686,"close":2852,"change":2853,"percent_change":2854,"volume":2855,"transactions":9,"vwap":2852},"2025-07-23",99.8,101.07,100.67,1.88,1.9,809000,{"date":2857,"open":1771,"high":2858,"low":2859,"close":2860,"change":2861,"percent_change":2862,"volume":2863,"transactions":9,"vwap":2860},"2025-07-22",101.75,96.83,98.79,-3.2,-3.14,1015700,{"date":2865,"open":2175,"high":2866,"low":2867,"close":2868,"change":582,"percent_change":1604,"volume":2869,"transactions":9,"vwap":2868},"2025-07-21",103.94,101.46,101.99,1160700,{"date":2871,"open":2872,"high":2873,"low":2852,"close":2874,"change":2424,"percent_change":2875,"volume":2876,"transactions":9,"vwap":2874},"2025-07-18",102.47,102.98,101.42,-0.3,842700,{"date":2878,"open":1552,"high":2879,"low":2880,"close":2881,"change":2882,"percent_change":2883,"volume":2884,"transactions":9,"vwap":2881},"2025-07-17",102.23,98.9,101.73,2.72,2.75,1330500,{"date":2886,"open":2887,"high":1552,"low":2888,"close":2889,"change":2497,"percent_change":2890,"volume":2891,"transactions":9,"vwap":2889},"2025-07-16",98.23,94.67,99.010002,0.98,1362900,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2896,"change":2897,"percent_change":2649,"volume":1880,"transactions":9,"vwap":2896},"2025-07-15",98.99,99.69,98.050003,2.35,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2903,"change":38,"percent_change":2904,"volume":2905,"transactions":9,"vwap":2903},"2025-07-14",95.23,96.38,92.97,95.7,-0.23,849200,{"date":2907,"open":2908,"high":2909,"low":2910,"close":2911,"change":593,"percent_change":2257,"volume":2912,"transactions":9,"vwap":2911},"2025-07-11",95.8,97.68,95.5,95.92,946800,{"date":2914,"open":2915,"high":2916,"low":2917,"close":2918,"change":2919,"percent_change":2920,"volume":2921,"transactions":9,"vwap":2918},"2025-07-10",99,99.34,95.76,97.24,-1.02,-1.04,898400,{"date":2923,"open":2924,"high":2925,"low":2926,"close":2927,"change":2928,"percent_change":2929,"volume":2930,"transactions":9,"vwap":2927},"2025-07-09",97.6,99.44,96.16,98.26,1.72,1.78,1242300,{"date":2932,"open":1626,"high":2933,"low":2934,"close":2935,"change":973,"percent_change":2000,"volume":2936,"transactions":9,"vwap":2935},"2025-07-08",97.15,95.44,96.54,1026300,{"date":2938,"open":2939,"high":2940,"low":2941,"close":2942,"change":2943,"percent_change":2944,"volume":2945,"transactions":9,"vwap":2942},"2025-07-07",96.3,97,93.79,95.11,-2.38,-2.44,1508800,{"date":2947,"open":1420,"high":2948,"low":1420,"close":2949,"change":2152,"percent_change":2950,"volume":1329,"transactions":9,"vwap":2949},"2025-07-03",98.31,97.49,3.72,{"date":2952,"open":2953,"high":2954,"low":2955,"close":2956,"change":2957,"percent_change":2779,"volume":2958,"transactions":9,"vwap":2956},"2025-07-02",90.2,94.019997,90,93.99,2.87,957400,{"date":2960,"open":2961,"high":2962,"low":2963,"close":2964,"change":2965,"percent_change":2966,"volume":2967,"transactions":9,"vwap":2964},"2025-07-01",92.75,93.16,89.11,91.12,-2.46,-2.63,1249200,{"date":2969,"open":2970,"high":1584,"low":2971,"close":2972,"change":2973,"percent_change":2143,"volume":2974,"transactions":9,"vwap":2972},"2025-06-30",93.17,91.96,93.58,2.65,1153800,{"date":2976,"open":2977,"high":2978,"low":2979,"close":2980,"change":2981,"percent_change":2982,"volume":2983,"transactions":9,"vwap":2980},"2025-06-27",91.87,92.98,89.62,90.93,-0.48,-0.53,1392400,{"date":2985,"open":2986,"high":2987,"low":2988,"close":2989,"change":2990,"percent_change":2991,"volume":2992,"transactions":9,"vwap":2989},"2025-06-26",90.85,91.71,89.59,91.41,1.91,2.13,977800,{"date":2994,"open":2995,"high":2996,"low":2997,"close":2998,"change":248,"percent_change":2999,"volume":3000,"transactions":9,"vwap":2998},"2025-06-25",88.55,89.89,88.37,89.5,2.53,1220600,{"date":3002,"open":3003,"high":3004,"low":3005,"close":3006,"change":3007,"percent_change":3008,"volume":3009,"transactions":9,"vwap":3006},"2025-06-24",85.25,87.57,85,87.29,4.24,5.11,1643300,{"date":3011,"open":3012,"high":3013,"low":3014,"close":3015,"change":2093,"percent_change":2152,"volume":3016,"transactions":9,"vwap":3015},"2025-06-23",80.23,83.2,78.86,83.050003,1583900,{"date":3018,"open":3019,"high":3020,"low":3021,"close":3022,"change":3023,"percent_change":3024,"volume":3025,"transactions":9,"vwap":3022},"2025-06-20",82.23,83.080002,79.15,80.24,-1.24,-1.52,1253100,{"date":3027,"open":3028,"high":3029,"low":3030,"close":3031,"change":3032,"percent_change":3033,"volume":3034,"transactions":9,"vwap":3031},"2025-06-18",81.65,82.94,80.25,81.48,0.42,0.52,1077900,{"date":3036,"open":3037,"high":3038,"low":3039,"close":3040,"change":956,"percent_change":1557,"volume":3041,"transactions":9,"vwap":3040},"2025-06-17",81.66,83.68,80.6,81.059998,1139800,{"date":3043,"open":3044,"high":3045,"low":3044,"close":3046,"change":3047,"percent_change":313,"volume":3048,"transactions":9,"vwap":3046},"2025-06-16",80.66,83.69,83.010002,3.92,1538500,{"date":3050,"open":3051,"high":3052,"low":3053,"close":3054,"change":3055,"percent_change":3056,"volume":3057,"transactions":9,"vwap":3054},"2025-06-13",79.72,81.62,78.3,79.089996,-3.6,-4.35,1965600,{"date":3059,"open":3060,"high":3061,"low":3062,"close":3063,"change":336,"percent_change":2882,"volume":3064,"transactions":9,"vwap":3063},"2025-06-12",80.41,83.28,80.35,82.69,1489800,{"date":3066,"open":3067,"high":3068,"low":3069,"close":3070,"change":699,"percent_change":549,"volume":3071,"transactions":9,"vwap":3070},"2025-06-11",81.61,82.62,79.25,80.5,1577400,{"date":3073,"open":3074,"high":1472,"low":3075,"close":3076,"change":3077,"percent_change":2628,"volume":3078,"transactions":9,"vwap":3076},"2025-06-10",79.69,78.89,81.019997,1.28,1268100,{"date":3080,"open":3081,"high":3082,"low":3083,"close":3084,"change":1395,"percent_change":3085,"volume":3086,"transactions":9,"vwap":3084},"2025-06-09",79.44,81.2,79.38,79.74,1.46,1421100,{"date":3088,"open":3089,"high":3090,"low":3091,"close":3092,"change":3093,"percent_change":3094,"volume":3095,"transactions":9,"vwap":3092},"2025-06-06",78.44,79.65,77.96,78.59,2.17,2.84,973900,{"date":3097,"open":3098,"high":3099,"low":3100,"close":3101,"change":2550,"percent_change":2919,"volume":3102,"transactions":9,"vwap":3101},"2025-06-05",77.84,79.86,75.54,76.42,2212900,{"date":3104,"open":3105,"high":3106,"low":3107,"close":3108,"change":3109,"percent_change":1256,"volume":3110,"transactions":9,"vwap":3108},"2025-06-04",77.13,77.92,76.089996,77.21,0.38,984900,{"date":3112,"open":3113,"high":3114,"low":3115,"close":3116,"change":3117,"percent_change":3118,"volume":3119,"transactions":9,"vwap":3116},"2025-06-03",73.8,77.040001,73.7,76.83,3.29,4.47,1458700,{"date":3121,"open":3122,"high":3123,"low":3124,"close":3125,"change":1879,"percent_change":3126,"volume":3127,"transactions":9,"vwap":3125},"2025-06-02",71.019997,73.72,70.8,73.54,2.57,1134800,{"date":3129,"open":3130,"high":3131,"low":3132,"close":3133,"change":292,"percent_change":3134,"volume":3135,"transactions":9,"vwap":3133},"2025-05-30",72.12,72.34,68.44,71.7,-1.06,1379500,{"date":3137,"open":3138,"high":3138,"low":3139,"close":3140,"change":2376,"percent_change":3141,"volume":3142,"transactions":9,"vwap":3140},"2025-05-29",75.68,71.38,72.47,0.5,1716400,{"date":3144,"open":3125,"high":3145,"low":3146,"close":3147,"change":2549,"percent_change":3148,"volume":3149,"transactions":9,"vwap":3147},"2025-05-28",74.13,71.78,72.11,-1.22,1133000,{"date":3151,"open":3152,"high":3153,"low":3154,"close":3155,"change":3156,"percent_change":3157,"volume":3158,"transactions":9,"vwap":3155},"2025-05-27",71.46,73.3,70.69,73,4.65,6.8,1295300,{"date":3160,"open":3161,"high":3162,"low":3163,"close":3164,"change":3165,"percent_change":3166,"volume":3167,"transactions":9,"vwap":3164},"2025-05-23",66.77,69.5,66.65,68.35,-2.25,-3.19,1383900,{"date":3169,"open":3170,"high":3171,"low":3172,"close":3173,"change":3174,"percent_change":3174,"volume":3175,"transactions":9,"vwap":3173},"2025-05-22",70.61,72.54,70.15,70.6,-0.01,1114700,{"date":3177,"open":3178,"high":3179,"low":3180,"close":3170,"change":3181,"percent_change":3182,"volume":3183,"transactions":9,"vwap":3170},"2025-05-21",72.7,75.8,69.69,-4.2,-5.61,2229500,{"date":3185,"open":3186,"high":3187,"low":3188,"close":3187,"change":3189,"percent_change":2689,"volume":3190,"transactions":9,"vwap":3187},"2025-05-20",74.24,74.81,73.12,-0.84,929300,{"date":3192,"open":3193,"high":3194,"low":3195,"close":3196,"change":112,"percent_change":3197,"volume":3198,"transactions":9,"vwap":3196},"2025-05-19",72.59,76.18,72.44,75.65,-0.51,1323600,{"date":3200,"open":3201,"high":3201,"low":3202,"close":3203,"change":3032,"percent_change":1604,"volume":3204,"transactions":9,"vwap":3203},"2025-05-16",76.33,74.059998,76.040001,1223400,{"date":3206,"open":3207,"high":3208,"low":3209,"close":3210,"change":1336,"percent_change":1841,"volume":3211,"transactions":9,"vwap":3210},"2025-05-15",74.19,76.95,73.85,75.62,1660900,{"date":3213,"open":3214,"high":3215,"low":3216,"close":3217,"change":1678,"percent_change":3218,"volume":3219,"transactions":9,"vwap":3217},"2025-05-14",74.83,76.26,74.07,75.34,1.96,1495800,{"date":3221,"open":3222,"high":3223,"low":3224,"close":3225,"change":3226,"percent_change":3227,"volume":3228,"transactions":9,"vwap":3225},"2025-05-13",70.23,74.67,70,73.89,4.41,6.35,2904600,{"date":3230,"open":3231,"high":3232,"low":3233,"close":3234,"change":3235,"percent_change":3236,"volume":3237,"transactions":9,"vwap":3234},"2025-05-12",68.73,69.55,66.83,69.48,8.34,13.64,3080300,{"date":3239,"open":3240,"high":3241,"low":3242,"close":3243,"change":3244,"percent_change":3245,"volume":3246,"transactions":9,"vwap":3243},"2025-05-09",62.07,62.47,60.099998,61.14,-0.04,-0.07,1303900,{"date":3248,"open":3249,"high":3250,"low":3251,"close":3252,"change":421,"percent_change":3253,"volume":3254,"transactions":9,"vwap":3252},"2025-05-08",61.33,62.99,59.77,61.18,2.63,2177700,{"date":3256,"open":3257,"high":3258,"low":3259,"close":3260,"change":3261,"percent_change":1790,"volume":3262,"transactions":9,"vwap":3260},"2025-05-07",57.87,60.36,56.62,59.61,1.79,2364000,{"date":3264,"open":3265,"high":3266,"low":3267,"close":3268,"change":3269,"percent_change":3270,"volume":3271,"transactions":9,"vwap":3268},"2025-05-06",56.67,59.11,56.17,57.82,-1.48,-2.5,1423900,{"date":3273,"open":3274,"high":3275,"low":3276,"close":3277,"change":3278,"percent_change":3279,"volume":3280,"transactions":9,"vwap":3277},"2025-05-05",58.75,60.66,58.6,59.3,-0.96,-1.59,1175800,{"date":3282,"open":3283,"high":3252,"low":3284,"close":3285,"change":3286,"percent_change":3287,"volume":3288,"transactions":9,"vwap":3285},"2025-05-02",59.49,58.98,60.26,2.73,4.75,2097100,{"date":3290,"open":3291,"high":3292,"low":3293,"close":3294,"change":2897,"percent_change":3295,"volume":3296,"transactions":9,"vwap":3294},"2025-05-01",58.64,60.28,57.38,57.53,4.26,2246400,{"date":3298,"open":3299,"high":3300,"low":180,"close":3301,"change":1404,"percent_change":3302,"volume":3303,"transactions":9,"vwap":3301},"2025-04-30",51.35,55.7,55.18,1.32,1925000,{"date":3305,"open":3306,"high":3307,"low":3308,"close":3309,"change":152,"percent_change":2667,"volume":3310,"transactions":9,"vwap":3309},"2025-04-29",52.95,55.12,52.87,54.46,2148600,{"date":184,"open":3312,"high":3313,"low":3314,"close":3315,"change":2575,"percent_change":3316,"volume":3317,"transactions":9,"vwap":3315},53.7,54.57,51.3,53.73,0.06,1612200]