[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TQQQ":3,"homepage-market-summary":30,"stock-historical-TQQQ":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TQQQ","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},"ProShares  UltraPro QQQ","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.7778,0.624048,"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},80.23,82.33,83.4,78.7829,83.62,-3.39,-4.05,64821348.918962,88.089996,37.32,85609097.58905707,84.5,4190,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[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",[99,104,109,114,119,124,129,133,138,143,148],{"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":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":25,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},25.16,99498594,36316986894.853325,198.14,"2025-04-28",[185,188,198,209,219,230,241,252,262,273,284,295,306,316,327,338,349,360,371,382,392,403,414,425,436,446,457,468,478,488,499,510,520,530,540,551,561,572,582,592,603,613,622,633,644,654,664,675,686,697,708,719,730,741,752,763,773,784,794,805,816,826,837,846,853,862,871,879,888,895,903,911,919,927,936,943,951,959,968,977,986,995,1003,1012,1020,1029,1038,1047,1055,1063,1071,1080,1089,1098,1105,1114,1122,1130,1139,1147,1155,1164,1173,1179,1187,1194,1202,1210,1219,1228,1234,1243,1252,1260,1267,1275,1283,1292,1301,1310,1318,1327,1336,1344,1353,1362,1371,1380,1389,1398,1407,1415,1423,1432,1440,1449,1457,1464,1473,1481,1490,1498,1507,1515,1524,1532,1541,1548,1556,1565,1572,1581,1589,1597,1604,1612,1621,1629,1636,1643,1652,1657,1665,1674,1679,1687,1694,1702,1709,1717,1724,1733,1742,1750,1757,1764,1773,1782,1790,1797,1805,1813,1821,1830,1835,1843,1851,1858,1865,1874,1883,1891,1899,1907,1914,1920,1928,1936,1944,1950,1956,1964,1972,1980,1988,1996,2003,2010,2016,2022,2030,2037,2044,2052,2058,2065,2071,2078,2087,2094,2102,2111,2120,2128,2137,2143,2151,2159,2167,2176,2185,2193,2202,2209,2216,2224,2232,2240,2248,2257,2265,2274,2281,2289,2298,2306,2313,2321,2330,2339,2347,2355,2362,2371,2378,2385,2392,2399,2406,2413,2420,2425,2432,2441,2448,2456,2465,2474,2483,2490,2498,2505,2512,2519,2527,2535,2542,2551,2557,2566,2574,2581,2588,2596,2605,2612,2620,2628,2636,2644,2651,2657,2665,2673,2681,2688,2696,2705,2713,2722,2730,2735,2743,2749,2757,2764,2771,2780,2787,2795,2803,2810,2818,2827,2834,2841,2849,2857,2864,2872,2880,2888,2894,2902,2911,2918,2927,2936,2944,2952,2961,2969,2978,2986,2993,3002,3010,3018,3027,3036,3044,3051,3059,3067,3076,3084,3093,3101,3109,3117,3126,3133,3139,3147,3156,3165,3173,3182,3189,3197,3206,3214,3223,3230,3238],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},406014,81.1224,{"date":189,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",82.315,83.745,81.6,-0.63,-0.75,38525563.322744,261040,82.8152,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-06",84.54,85.32,84.09,84.25,1.13,1.36,36973875.967288,258719,84.6251,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":122,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-05",80.949,83.38,80.85,83.12,2.6,36928684.061519,267539,82.1981,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-02",81.585,82.61,80.37,81.01,2.28,2.9,60886526.066703,400487,81.2526,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-10-01",78.88,79.53,76.87,78.73,0.7,0.9,66281231.520195,436953,78.3382,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-30",78.13,79.675,77.94,78.03,0.57,0.74,47391325.672036,311847,78.7508,{"date":253,"open":243,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-29",78.255,76.62,77.46,0.42,0.55,47046655.264854,280362,77.4239,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-28",78.29,78.595,75.465,77.04,-2.56,-3.22,57997681.507646,368157,77.1894,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-25",79.09,80.06,78.0601,79.6,1.02,1.3,57902345.303586,326116,79.3683,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-24",76.75,79.1,76.55,78.58,-0.08,-0.1,58181694.669543,368196,77.5906,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-23",80.53,80.57,77.69,78.66,-2.17,-2.68,52118656.497208,322124,78.7724,{"date":307,"open":308,"high":309,"low":308,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-22",78.77,81.12,80.83,1.92,2.43,45285018.874,303182,80.0719,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-21",74.831,79.4899,74.83,78.91,6.27,8.63,54999587.677709,376200,77.3096,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-18",71.915,72.7777,70.8094,72.64,1.26,1.77,41007908.8342,234963,71.8126,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-17",71.125,71.72,70.37,71.38,3.45,5.08,41937871.253561,243566,71.0209,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-16",68.845,69.97,66.545,67.93,0.03,0.04,61725772.933109,345446,68.586,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-15",69.129,69.33,67.61,67.9,-1.37,-1.98,38753575.936582,240059,68.3077,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-14",67.529,70.39,67.34,69.27,-1.71,-2.41,49910316.917539,340475,68.6618,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":334,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-11",71.189,71.76,70.6112,70.98,2.56,49070107.543173,259340,71.1243,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-10",68.895,70.23,68.68,69.21,-2.34,-3.27,55675876.416518,322266,69.5498,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-09",71.545,72.545,70.84,71.55,-0.61,-0.85,38220524.447584,225929,71.5903,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-08",72.95,73.2116,71.32,72.16,-0.21,-0.29,48308954.714331,301005,72.2962,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-04",72.49,73.24,71.65,72.37,0.34,0.47,47352240.401724,246284,72.3063,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":312,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-09-03",70.059,72.42,69.705,72.03,3.49,46695143.613098,270194,70.9981,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-09-02",68.969,69.7599,68.3899,69.6,0.45,0.65,38887353.932264,234258,69.16,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-09-01",69.07,70.545,68.25,69.15,-2.77,-3.85,57328943.294728,343783,69.3747,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":53,"volume":475,"transactions":476,"vwap":477},"2026-08-31",71.439,72.15,70.8227,71.92,0.07,42308147.539558,222954,71.3902,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":367,"volume":485,"transactions":486,"vwap":487},"2026-08-28",72.85,74.18,71.43,71.85,-1.45,58067977.531315,312158,72.5459,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-27",72.085,73.38,71.375,73.3,2.83,4.02,48782770.867292,269871,72.4582,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-26",69.56,70.94,69.4401,70.47,0.2,0.28,40461371.57502,240698,70.3824,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":333,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-25",70.42,71.27,69.35,70.27,1.83,44163238.895503,258551,70.2848,{"date":521,"open":522,"high":523,"low":354,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-24",70,70.05,69.01,-2.16,-3.03,46660731.84106,342578,69.0825,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":141,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-21",71.7,71.83,69.91,71.17,0.98,47654275.851243,303988,71.0004,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-20",70.83,71.6883,69.76,70.48,-1.58,-2.19,56681667.437454,385407,70.7585,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":38,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-19",73.37,73.7,71,72.06,-0.65,49118244.356596,357918,72.3129,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-18",73.36,73.9599,72.01,72.53,-3.87,-5.07,51330513.764362,371562,72.9632,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":112,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-17",77.38,77.9,76.21,76.4,-0.51,39828070.127457,306797,77.1049,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":38,"volume":589,"transactions":590,"vwap":591},"2026-08-14",77.57,77.85,75.94,76.79,-0.36,36616785.928602,253606,76.825,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-13",75.04,77.7662,74.71,77.15,2.55,3.42,49822644.214577,314498,76.8299,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":122,"volume":610,"transactions":611,"vwap":612},"2026-08-12",75.62,75.69,74.38,74.6,1.54,46867327.102233,305837,74.8472,{"date":614,"open":615,"high":615,"low":616,"close":617,"change":96,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-11",74.54,72.24,73.06,-1,43674117.358941,289519,73.4172,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-10",74.27,74.98,73.64,73.8,-0.67,-0.9,44224534.104242,318066,74.2671,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-07",73.66,74.665,72.52,74.47,2.44,3.39,59409755.538956,395870,73.8142,{"date":645,"open":646,"high":647,"low":648,"close":441,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-08-06",70.85,73.445,70.16,-0.81,-1.11,60887178.195803,408534,72.1904,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":367,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-08-05",75.61,76.33,72.74,72.84,-2.65,70885791.783906,506408,74.62,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-08-04",70.31,75.41,70.14,74.82,6.86,10.09,73728505.421764,502036,73.1183,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-08-03",64.71,68.4062,63.985,67.96,3.34,5.17,62223642.428615,372020,66.7461,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-31",65.74,66.77,62.3852,64.62,1.32,2.09,86709854.702563,545440,64.3575,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-30",61.13,63.837,60.74,63.3,5.55,9.61,75877770.82026,456643,62.4273,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-29",61.51,62.7366,57.5901,57.75,-3.81,-6.19,103582887.300551,717994,59.952,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-28",61.77,62.6095,59.4,61.56,-1.84,-2.9,73235875.17225,542416,61.206,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-27",66.06,66.23,61.64,63.4,-0.6,-0.94,70531608.134888,498431,63.5556,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-24",65.78,66.4,63.485,64,-2.3,-3.47,69267661.180149,501127,64.9024,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-23",67.11,68.27,65.02,66.3,-3.98,-5.66,80277462.46551,563225,66.634,{"date":764,"open":765,"high":766,"low":765,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":771,"vwap":772},"2026-07-22",69.77,71.59,70.28,-1.09,-1.53,36062089.883221,261149,70.5863,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":782,"vwap":783},"2026-07-21",70.709,71.7199,69.61,71.37,3.72,5.5,37772509.701374,274242,70.8189,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":168,"percent_change":790,"volume":791,"transactions":792,"vwap":793},"2026-07-20",69.47,70.505,67.5,67.65,0.18,50076669.005137,366960,68.9462,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":803,"vwap":804},"2026-07-17",66.38,69.555,64.91,67.53,-3.21,-4.54,75465161.832244,638763,67.3886,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":814,"vwap":815},"2026-07-16",72.61,73.1167,69.69,70.74,-3.7,-4.97,66953341.748158,510163,71.5476,{"date":817,"open":818,"high":819,"low":556,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":824,"vwap":825},"2026-07-15",76.29,76.4699,74.44,-0.58,-0.77,68547836.387975,469863,74.2912,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":835,"vwap":836},"2026-07-14",75.2,75.845,73.41,75.02,2.38,3.28,57448573.061004,403848,74.8657,{"date":838,"open":615,"high":839,"low":840,"close":332,"change":841,"percent_change":842,"volume":843,"transactions":844,"vwap":845},"2026-07-13",74.845,72.09,-4.39,-5.7,63317516.031138,456479,73.4933,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":141,"percent_change":237,"volume":852,"transactions":9,"vwap":851},"2026-07-10",75.53,77.32,74.33,77.029999,46034400,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-07-09",74.85,76.69,73.89,76.34,3.62,4.98,51726600,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-07-08",70.8,73.019997,69.57,72.72,0.49,0.68,70748500,{"date":872,"open":554,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-07-07",74.39,70.76,72.23,-4.19,-5.48,70992900,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-07-06",75.54,77.45,75.11,76.42,3.07,4.19,54545100,{"date":889,"open":882,"high":890,"low":341,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-07-02",79.14,73.35,-4.11,-5.31,87308500,{"date":896,"open":897,"high":898,"low":899,"close":256,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":256},"2026-07-01",78.72,79.64,77.23,-3.54,-4.37,63348200,{"date":904,"open":905,"high":906,"low":597,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-30",77.24,81.54,81,3.81,4.94,58466200,{"date":912,"open":913,"high":574,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-29",74.12,71.45,77.19,5.36,7.46,79128400,{"date":920,"open":921,"high":922,"low":923,"close":533,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":533},"2026-06-26",72.089996,74.69,70.72,-3.12,-4.16,70427700,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-25",77.96,78.24,71.6,74.95,1.65,2.25,105261200,{"date":937,"open":938,"high":939,"low":940,"close":493,"change":941,"percent_change":769,"volume":942,"transactions":9,"vwap":493},"2026-06-24",74.79,76.18,71.35,-1.14,72009700,{"date":944,"open":945,"high":946,"low":947,"close":820,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":820},"2026-06-23",75.12,77.74,73.91,-8.14,-9.86,82341800,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":421,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-06-22",83.95,85.11,81.39,82.58,-0.35,61888900,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-18",82.099998,83.6,80.63,82.87,5.33,6.87,61063000,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-17",81.67,81.81,76.94,77.54,-2.39,-2.99,78089600,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-16",84.19,84.83,79.86,79.93,-4.66,-5.51,67086700,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-15",82.88,85.029999,82.64,84.59,7.07,9.12,59758000,{"date":996,"open":858,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-12",78.36,74.29,77.52,1.51,1.99,94070700,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-06-11",70.89,76.6,69.59,76.010002,6.74,9.73,116288800,{"date":1013,"open":1014,"high":1015,"low":1016,"close":376,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":376},"2026-06-10",71.68,74.7,69,-4.45,-6.04,91465200,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-06-09",78.48,79.34,66.79,73.72,-2.55,-3.34,132485700,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-06-08",76.86,78.47,75.38,76.27,3.22,4.41,77319000,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-06-05",81.57,82.080002,72.68,73.050003,-12.17,-14.28,118961300,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":163,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-06-04",83.47,86.25,82.48,85.22,-1.55,59614600,{"date":1056,"open":1057,"high":25,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-06-03",87.68,85.41,86.56,-0.66,-0.76,62154500,{"date":1064,"open":1065,"high":1066,"low":980,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-06-02",85.94,87.32,87.22,1.18,1.37,48355000,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-06-01",84.15,87.059998,83.75,86.040001,1.48,1.75,57216000,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-29",84.41,85.7,83.53,84.56,0.88,1.05,67644100,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-28",81.74,84.050003,80.66,83.68,2.01,2.46,55265900,{"date":1099,"open":964,"high":1100,"low":1101,"close":970,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":970},"2026-05-27",82.91,80.33,-0.28,-0.34,66221000,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-26",80.59,82.27,79.98,81.95,4.11,5.28,62579600,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":107,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-05-22",78.040001,79.33,77.33,77.84,1.16,58330500,{"date":1123,"open":1124,"high":1125,"low":638,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-21",75.18,77.79,76.95,0.44,0.58,74958100,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-20",74.089996,76.53,73.62,76.51,3.58,4.91,70647500,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":46,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-05-19",72.41,74.5,70.96,72.93,-1.87,85973700,{"date":1148,"open":1149,"high":1034,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-05-18",76.13,72.099998,74.32,-1.02,-1.35,87710100,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-05-15",75.73,77.37,74.23,75.34,-3.61,-4.57,81260600,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-05-14",77.29,79.68,77.16,78.95,1.71,2.21,58472800,{"date":1174,"open":1175,"high":245,"low":1176,"close":905,"change":225,"percent_change":1177,"volume":1178,"transactions":9,"vwap":905},"2026-05-13",75.81,74.19,3.04,64416400,{"date":1180,"open":1181,"high":1182,"low":408,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-05-12",75.3,75.93,74.96,-2,-2.6,90651600,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":869,"percent_change":107,"volume":1193,"transactions":9,"vwap":1192},"2026-05-11",76,77.36,75.55,76.96,60475000,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":909,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-05-08",72.82,76.31,72.7,76.28,6.92,68713700,{"date":1203,"open":1204,"high":493,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-05-07",71.87,70.38,71.34,-0.23,-0.32,93509100,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-05-06",69.26,71.66,68.88,71.57,4.18,6.2,70169000,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-05-05",66.37,67.77,66.25,67.39,2.48,3.82,54098800,{"date":1229,"open":1230,"high":1231,"low":1232,"close":798,"change":112,"percent_change":736,"volume":1233,"transactions":9,"vwap":798},"2026-05-04",65.44,66.050003,63.78,60813800,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-05-01",63.89,65.84,63.81,65.3,1.76,2.77,67762900,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-30",62.89,63.8,60.7,63.54,1.68,2.72,81042700,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":89,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-04-29",61,61.87,60.45,61.86,1.84,77081400,{"date":1261,"open":1262,"high":1263,"low":1264,"close":701,"change":1265,"percent_change":526,"volume":1266,"transactions":9,"vwap":701},"2026-04-28",60.72,61.33,59.68,-1.9,80631600,{"date":1268,"open":1269,"high":1270,"low":734,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-27",62.41,62.7,62.64,0.08,0.13,56615000,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":681,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-04-24",61.080002,62.74,60.56,62.56,5.64,80250700,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-23",59.8,60.73,57.59,59.22,-0.99,-1.64,92856900,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-04-22",58.93,60.3,58.49,60.21,2.81,4.9,73399800,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-21",58.48,58.97,56.82,57.4,-0.68,-1.17,91775200,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":578,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-04-20",58.4,58.58,56.91,58.080002,-0.87,67652800,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-04-17",57.78,58.94,57.37,58.59,2.16,3.83,103604000,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-04-16",56.13,56.92,55.099998,56.43,0.78,1.4,86398100,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":886,"volume":1343,"transactions":9,"vwap":1341},"2026-04-15",53.57,55.74,53.33,55.65,2.24,83244000,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-04-14",51.39,53.43,51.38,53.41,2.75,5.43,72362300,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-04-13",48.78,50.74,48.46,50.66,1.49,3.03,67169100,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-04-10",49.36,49.81,48.82,49.17,0.21,0.43,65481600,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-04-09",48.02,49.09,47.31,48.96,0.96,2,78953600,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-04-08",48.64,48.92,47.15,48,3.85,8.72,102015100,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-04-07",43.45,44.21,41.84,44.15,0.05,0.11,131796200,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-04-06",43.6,44.59,43.27,44.099998,0.77,1.78,69245100,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":53,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-04-02",40.88,43.55,40.44,43.33,0.23,111377300,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":779,"volume":1422,"transactions":9,"vwap":1420},"2026-04-01",42.63,43.98,42.41,43.23,1.55,116135500,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-31",39.09,42,39.07,41.68,3.79,10,149516200,{"date":1433,"open":1434,"high":1435,"low":26,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-30",39.75,39.91,37.89,-0.89,-2.29,111446500,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-27",40.56,40.59,38.56,38.78,-2.45,-5.94,124795700,{"date":1450,"open":1420,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-26",43.68,41.15,41.23,-3.16,-7.12,117558900,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1404,"percent_change":334,"volume":1463,"transactions":9,"vwap":1462},"2026-03-25",44.7,45.22,43.95,44.39,79294400,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-24",43.84,44.55,43.19,43.62,-0.95,-2.13,105505200,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1359,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-03-23",45.11,46.15,44.13,44.57,3.46,139354300,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-03-20",45.18,45.21,42.3,43.080002,-2.61,-5.71,137952500,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1437,"volume":1497,"transactions":9,"vwap":1495},"2026-03-19",44.87,46.32,44.3,45.69,-0.41,138384900,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-03-18",47.72,48.11,46.049999,46.099998,-2.06,-4.28,105059300,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":236,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2026-03-17",48.12,48.76,47.81,48.16,1.47,74570100,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-03-16",47.37,48.27,47.18,47.46,1.53,3.33,81421500,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":629,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2026-03-13",47.35,48.25,45.67,45.93,-1.92,141952500,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-03-12",48.15,48.49,46.75,46.83,-2.52,-5.11,130823900,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":67,"percent_change":291,"volume":1547,"transactions":9,"vwap":1546},"2026-03-11",49.68,50.52,48.73,49.35,91104300,{"date":1549,"open":1550,"high":1356,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-03-10",49.41,48.83,49.4,0.01,0.02,115057200,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-03-09",46.19,49.77,45.5,49.39,1.85,3.89,159005500,{"date":1566,"open":1567,"high":1568,"low":1519,"close":1569,"change":1570,"percent_change":801,"volume":1571,"transactions":9,"vwap":1569},"2026-03-06",47.66,49.049999,47.54,-2.26,141012200,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-03-05",49.44,50.76,48.17,49.8,-0.46,-0.92,129713200,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1324,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2026-03-04",48.69,50.79,48.52,50.26,4.49,99738400,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":269,"volume":1596,"transactions":9,"vwap":1594},"2026-03-03",46.81,48.67,45.72,48.099998,-1.6,163365500,{"date":1598,"open":1520,"high":1599,"low":1600,"close":1601,"change":790,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2026-03-02",50.15,47.23,49.7,0.36,108545900,{"date":1605,"open":1606,"high":1559,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-02-27",48.45,48.26,49.52,-0.53,-1.06,93802200,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-02-26",51.63,51.64,48.71,50.049999,-1.82,-3.51,105583800,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":693,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2026-02-25",50.55,51.96,50.53,51.87,4.2,54217200,{"date":1630,"open":1606,"high":1631,"low":1632,"close":1633,"change":609,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2026-02-24",50.040001,47.82,49.78,3.19,71023300,{"date":1637,"open":1638,"high":1639,"low":1567,"close":1640,"change":1618,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2026-02-23",49.53,49.88,48.24,-3.64,91951800,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-02-20",47.96,50.45,47.76,50.060001,1.23,2.52,118813800,{"date":1653,"open":1592,"high":1552,"low":1512,"close":1551,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1551},"2026-02-19",-0.56,-1.13,83447500,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1561,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1561},"2026-02-18",48.53,50.36,48.2,1.04,2.15,81370800,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-02-17",47.64,48.98,46.42,48.35,-0.12,-0.25,117089700,{"date":1675,"open":1534,"high":1676,"low":1519,"close":1677,"change":1368,"percent_change":1127,"volume":1678,"transactions":9,"vwap":1677},"2026-02-13",49.59,48.47,123216600,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1607,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1607},"2026-02-12",51.8,52.07,47.99,-3.14,-6.11,131150000,{"date":1688,"open":1689,"high":1690,"low":1631,"close":1691,"change":1692,"percent_change":248,"volume":1693,"transactions":9,"vwap":1691},"2026-02-11",52.21,52.5,51.4,0.38,92393800,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":46,"volume":1701,"transactions":9,"vwap":1699},"2026-02-10",51.97,52.4,50.89,51.02,-0.72,70660900,{"date":1703,"open":1648,"high":1704,"low":1574,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2026-02-09",52.27,51.74,1.15,2.27,71272700,{"date":1710,"open":1711,"high":1712,"low":1385,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-02-06",48.34,51.0099983,50.59,2.95,6.19,117934600,{"date":1718,"open":1719,"high":1638,"low":1720,"close":1667,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1667},"2026-02-05",48.39,47.060001,-2.12,-4.26,158712900,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2026-02-04",52.14,52.15,48.43,49.76,-2.76,-5.26,142536200,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2026-02-03",55.64,55.76,51.080002,52.52,-2.58,-4.68,129992200,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1331,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1331},"2026-02-02",53.16,55.71,53.15,1.1,2.04,74665800,{"date":1751,"open":1752,"high":1745,"low":1753,"close":1754,"change":1755,"percent_change":1641,"volume":1756,"transactions":9,"vwap":1754},"2026-01-30",55.02,53.32,54,-2.04,110170700,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1152,"percent_change":102,"volume":1763,"transactions":9,"vwap":1762},"2026-01-29",56.95,57.21,53.060001,56.040001,122642300,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2026-01-28",57.7,58.0099983,56.73,57.060001,0.52,0.92,76172100,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2026-01-27",55.98,56.8,55.56,56.54,1.46,2.65,51981200,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":236,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2026-01-26",54.47,55.63,54.21,55.080002,1.29,58084300,{"date":1791,"open":1792,"high":1793,"low":1753,"close":1794,"change":1795,"percent_change":107,"volume":1796,"transactions":9,"vwap":1794},"2026-01-23",53.59,55.07,54.38,0.48,78066100,{"date":1798,"open":1799,"high":1800,"low":1746,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2026-01-22",54.32,54.33,53.9,1.17,2.22,90992300,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1378,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2026-01-21",51.07,53.8,50.67,52.73,3.94,150230100,{"date":1814,"open":1346,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2026-01-20",52.56,50.48,50.73,-3.41,-6.3,129209100,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2026-01-16",55.32,55.46,53.58,54.14,-0.24,-0.44,75855900,{"date":1831,"open":1341,"high":1832,"low":1833,"close":1794,"change":258,"percent_change":279,"volume":1834,"transactions":9,"vwap":1794},"2026-01-15",55.83,54.13,90483000,{"date":1836,"open":1837,"high":1838,"low":1690,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2026-01-14",54.55,54.88,53.83,-1.77,-3.18,117421500,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":421,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2026-01-13",55.91,56.5,54.96,55.6,-0.52,88611000,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1273,"percent_change":1413,"volume":1857,"transactions":9,"vwap":1856},"2026-01-12",54.6,56.34,54.58,55.89,59673900,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1736,"change":1863,"percent_change":226,"volume":1864,"transactions":9,"vwap":1736},"2026-01-09",54.39,56.099998,53.79,1.57,78706300,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2026-01-08",54.87,54.98,53.5,54.19,-0.98,-1.78,83760300,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2026-01-07",54.89,56.19,54.77,55.17,0.16,0.29,65588300,{"date":1884,"open":1885,"high":1879,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2026-01-06",53.92,53.74,55.0099983,1.41,2.63,68915800,{"date":1892,"open":1893,"high":1800,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2026-01-05",53.95,53.29,53.6,1.25,2.39,77968000,{"date":1900,"open":1901,"high":1838,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2026-01-02",54.17,51.61,52.35,-0.37,-0.7,107226600,{"date":1908,"open":1833,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1026,"volume":1913,"transactions":9,"vwap":1911},"2025-12-31",54.2,52.64,52.72,-1.38,57199400,{"date":1915,"open":1909,"high":1916,"low":1917,"close":1918,"change":112,"percent_change":1700,"volume":1919,"transactions":9,"vwap":1918},"2025-12-30",54.82,54.040001,54.099998,38976800,{"date":1921,"open":1922,"high":1923,"low":1885,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-12-29",54.29,54.99,54.49,-0.82,-1.48,50635300,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":67,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-12-26",55.52,55.75,55.11,55.31,-0.09,37244200,{"date":1937,"open":1867,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-12-24",55.45,54.78,55.36,0.35,0.64,25855000,{"date":1945,"open":1946,"high":1793,"low":1947,"close":1887,"change":1948,"percent_change":1334,"volume":1949,"transactions":9,"vwap":1887},"2025-12-23",53.97,53.86,0.76,48197100,{"date":1951,"open":1952,"high":1876,"low":1953,"close":1954,"change":151,"percent_change":205,"volume":1955,"transactions":9,"vwap":1954},"2025-12-22",54.81,53.88,54.25,64783100,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1095,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-12-19",52.2,53.64,52.19,53.52,3.9,72957800,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":122,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-12-18",51.67,52.46,50.98,51.51,4.27,109222100,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1552,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1552},"2025-12-17",52.65,52.8,49.37,-2.93,-5.6,125606200,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":117,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1985},"2025-12-16",51.43,52.77,51.099998,52.33,0.6,105953700,{"date":1989,"open":1990,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-12-15",54.060001,51.72,52.02,-0.8,-1.51,98696300,{"date":1997,"open":1932,"high":1930,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-12-12",52.23,52.82,-3.29,-5.86,138448500,{"date":2004,"open":1785,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":1470,"volume":2009,"transactions":9,"vwap":2007},"2025-12-11",56.16,53.98,56.11,-0.54,99683900,{"date":2011,"open":1341,"high":2012,"low":1876,"close":2013,"change":1942,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-12-10",57.09,56.65,1.14,100261100,{"date":2017,"open":1938,"high":2018,"low":2019,"close":2020,"change":1368,"percent_change":1692,"volume":2021,"transactions":9,"vwap":2020},"2025-12-09",56.22,55.09,56.0099983,48736000,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":957,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-12-08",56.57,57.040001,55.12,55.8,-0.62,69700000,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":1942,"percent_change":1706,"volume":2036,"transactions":9,"vwap":2035},"2025-12-05",55.86,57.080002,55.68,56.15,73206000,{"date":2038,"open":1762,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":1208,"volume":2043,"transactions":9,"vwap":2041},"2025-12-04",56.049999,54.61,55.51,-0.18,63958000,{"date":2045,"open":2046,"high":2047,"low":108,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-12-03",54.66,55.88,55.69,0.39,0.71,69844900,{"date":2053,"open":2054,"high":1736,"low":1826,"close":2055,"change":1896,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-12-02",54.63,55.3,2.31,79504400,{"date":2059,"open":2060,"high":2061,"low":1999,"close":2062,"change":2063,"percent_change":629,"volume":2064,"transactions":9,"vwap":2062},"2025-12-01",53.11,54.65,54.049999,-0.49,66359600,{"date":2066,"open":2067,"high":2040,"low":2068,"close":2069,"change":1802,"percent_change":74,"volume":2070,"transactions":9,"vwap":2069},"2025-11-28",53.82,53.63,54.54,34381600,{"date":2072,"open":2073,"high":1947,"low":2074,"close":2075,"change":205,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-11-26",52.91,52.37,53.37,2.61,75598100,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-11-25",50.64,52.36,49.080002,52.0099983,0.93,1.82,101851900,{"date":2088,"open":2089,"high":2090,"low":1592,"close":1737,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":1737},"2025-11-24",48.7,51.45,3.6,7.58,93894200,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":1803,"volume":2101,"transactions":9,"vwap":2099},"2025-11-21",46.85,49.099998,45.24,47.48,1.03,179618600,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-11-20",52.95,53.54,46.23,46.45,-3.575,-7.15,178246300,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-11-19",49.325,51.575,48.715,50.025002,0.845,1.72,184263600,{"date":2121,"open":2122,"high":1809,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-11-18",49.985,47.9,49.18,-1.845,-3.62,267348000,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-11-17",51.705,53.315,50.055,51.025002,-1.345,-2.57,186327000,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2074,"change":356,"percent_change":1272,"volume":2142,"transactions":9,"vwap":2074},"2025-11-14",49.99,53.545,49.385,222397600,{"date":2144,"open":2145,"high":2146,"low":2147,"close":1985,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1985},"2025-11-13",54.785,54.94,51.7,-3.445,-6.18,201264400,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":420,"volume":2158,"transactions":9,"vwap":2156},"2025-11-12",56.765,56.77,54.865,55.775,-0.115,125708400,{"date":2160,"open":2161,"high":2162,"low":2163,"close":1856,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":1856},"2025-11-11",55.635,56.21,54.8,-0.465,-0.83,102665600,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-11-10",55.215,56.625,54.705,56.355,3.465,6.55,119878800,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-11-07",52.51,52.92,49.98,52.89,-0.555,-1.04,183589400,{"date":2186,"open":2187,"high":2188,"low":1761,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-11-06",56.185,56.25,53.445,-3.175,-5.61,156461400,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-11-05",55.34,57.5,54.97,56.62,1.08,1.94,109730000,{"date":2203,"open":2204,"high":2205,"low":1823,"close":2206,"change":2126,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2206},"2025-11-04",56.68,57.705,55.54,-6.12,124762800,{"date":2210,"open":2211,"high":1297,"low":2212,"close":2213,"change":2214,"percent_change":1069,"volume":2215,"transactions":9,"vwap":2213},"2025-11-03",60,58.54,59.16,0.8,83598000,{"date":2217,"open":2218,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-10-31",59.745,57.69,58.36,0.815,1.42,122666800,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":1730,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-10-30",59.295,59.67,57.515,57.545,-4.58,127234200,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":1948,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-10-29",60.285,60.685,58.77,60.305,1.28,133060800,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":225,"volume":2247,"transactions":9,"vwap":2245},"2025-10-28",58.825,60.040001,58.53,59.545,1.33,92239400,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-10-27",57.26,58.345,57.135,58.215,2.935,5.31,77489400,{"date":2258,"open":2259,"high":1785,"low":2260,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-10-24",54.995,54.765,55.28,1.67,3.12,84387600,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-10-23",52.135,53.815,52.040001,53.61,1.31,2.5,91245000,{"date":2275,"open":2276,"high":2277,"low":1584,"close":2278,"change":2279,"percent_change":82,"volume":2280,"transactions":9,"vwap":2278},"2025-10-22",53.725,53.87,52.3,-1.585,134380800,{"date":2282,"open":1893,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-10-21",54.24,53.335,53.885,-0.06,-0.11,79811400,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2294},"2025-10-20",52.805,54.26,52.775,53.945,1.95,3.75,79928800,{"date":2299,"open":2300,"high":2301,"low":1648,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-10-17",50.46,52.385,51.995,0.97,1.9,142274000,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2133,"change":2311,"percent_change":650,"volume":2312,"transactions":9,"vwap":2133},"2025-10-16",52.34,53.165,49.875,-0.575,159344000,{"date":2314,"open":1682,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2317},"2025-10-15",52.755,50.02,51.6,1.035,2.05,127069400,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-10-14",49.865,51.765,48.535,50.565,-1.05,-2.03,147230000,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-10-13",51.029999,51.84,50.425,51.615,3.08,6.35,114511200,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2325,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2325},"2025-10-10",54.365,54.83,48.415,-5.69,-10.49,238009400,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":112,"volume":2354,"transactions":9,"vwap":2352},"2025-10-09",54.44,54.48,53.38,54.225,-0.215,87956200,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2349,"change":2360,"percent_change":640,"volume":2361,"transactions":9,"vwap":2349},"2025-10-08",52.86,54.525,52.83,1.785,86931000,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2367},"2025-10-07",53.85,54.029999,52.26,52.655,-0.865,-1.62,100185800,{"date":2372,"open":2373,"high":2374,"low":2375,"close":1961,"change":1802,"percent_change":2376,"volume":2377,"transactions":9,"vwap":1961},"2025-10-06",53.7,53.94,53.064999,2.23,82476800,{"date":2379,"open":2380,"high":2381,"low":2382,"close":1903,"change":1700,"percent_change":2383,"volume":2384,"transactions":9,"vwap":1903},"2025-10-03",53.22,53.435,51.88,-1.36,103096400,{"date":2386,"open":2387,"high":2388,"low":1985,"close":2389,"change":1942,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2389},"2025-10-02",53.405,53.42,53.07,1.22,89158600,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":151,"percent_change":1888,"volume":2398,"transactions":9,"vwap":2397},"2025-10-01",50.865,52.57,50.65,52.43,93996400,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2147,"change":2404,"percent_change":1333,"volume":2405,"transactions":9,"vwap":2147},"2025-09-30",51.205,51.785,50.61,0.4,92323800,{"date":2407,"open":2408,"high":1726,"low":2409,"close":2410,"change":2411,"percent_change":2246,"volume":2412,"transactions":9,"vwap":2410},"2025-09-29",51.395,50.97,51.3,0.675,92393200,{"date":2414,"open":2415,"high":2416,"low":1976,"close":2417,"change":1986,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2417},"2025-09-26",50.2,50.69,50.625,1.2,124097400,{"date":2421,"open":1601,"high":2422,"low":2423,"close":2116,"change":1307,"percent_change":163,"volume":2424,"transactions":9,"vwap":2116},"2025-09-25",50.435,48.75,122820600,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":736,"percent_change":1308,"volume":2431,"transactions":9,"vwap":2430},"2025-09-24",51.605,51.68,49.995,50.705,101055600,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2437},"2025-09-23",52.395,52.45,50.99,51.305,-1.055,-2.01,99930600,{"date":2442,"open":2443,"high":2444,"low":2443,"close":2081,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2081},"2025-09-22",51.21,52.54,0.87,1.69,81054600,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":176,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2453},"2025-09-19",50.94,51.645,50.575,51.49,1.98,84365400,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},"2025-09-18",50.38,51.185,49.895,50.49,1.325,2.7,123401600,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2470},"2025-09-17",49.445,49.6,47.755,49.165,-0.315,-0.64,147697200,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2479},"2025-09-16",49.835,49.905,49.305,49.48,-0.135,-0.27,77137200,{"date":2484,"open":1366,"high":2485,"low":2486,"close":2487,"change":2488,"percent_change":598,"volume":2489,"transactions":9,"vwap":2487},"2025-09-15",49.635,48.785,49.615,1.235,78114400,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":2496,"percent_change":1896,"volume":2497,"transactions":9,"vwap":2495},"2025-09-12",47.98,48.685,47.765,48.38,0.595,92235200,{"date":2499,"open":2500,"high":1683,"low":2501,"close":2502,"change":2503,"percent_change":1249,"volume":2504,"transactions":9,"vwap":2502},"2025-09-11",47.595,47.205,47.785,0.79,91247200,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":1395,"percent_change":1396,"volume":2511,"transactions":9,"vwap":2510},"2025-09-10",47.725,47.73,46.47,46.995,120818800,{"date":2513,"open":1536,"high":2514,"low":2515,"close":2516,"change":1692,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2516},"2025-09-09",47.055,46.12,46.945,0.82,94620800,{"date":2520,"open":2521,"high":2522,"low":1493,"close":2523,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2523},"2025-09-08",46.455,47.049999,46.565,0.655,1.43,101696800,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":2533,"percent_change":73,"volume":2534,"transactions":9,"vwap":2532},"2025-09-05",46.97,47.12,44.845,45.91,0.15,172625800,{"date":2536,"open":1459,"high":2537,"low":2538,"close":2539,"change":2540,"percent_change":2463,"volume":2541,"transactions":9,"vwap":2539},"2025-09-04",45.83,44.31,45.76,1.205,101759600,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2547},"2025-09-03",44.365,44.94,43.795,44.555,1.015,2.33,119929800,{"date":2552,"open":2553,"high":1469,"low":2554,"close":2555,"change":941,"percent_change":1026,"volume":2556,"transactions":9,"vwap":2555},"2025-09-02",42.555,42.125,43.54,166668000,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":2563,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2562},"2025-08-29",45.71,45.795,44.245,44.68,-1.67,-3.6,121887000,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":2572,"percent_change":2085,"volume":2573,"transactions":9,"vwap":2571},"2025-08-28",45.64,46.555,45.255,46.35,0.83,90658000,{"date":2575,"open":2576,"high":1593,"low":2577,"close":2578,"change":2579,"percent_change":452,"volume":2580,"transactions":9,"vwap":2578},"2025-08-27",45.07,44.77,45.52,0.205,90055200,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":1770,"percent_change":1120,"volume":2587,"transactions":9,"vwap":2586},"2025-08-26",44.655,45.385,44.42,45.315,84374600,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":2594,"percent_change":1316,"volume":2595,"transactions":9,"vwap":2593},"2025-08-25",44.81,45.49,44.515,44.795,-0.395,80452600,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":2602,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2601},"2025-08-22",43.51,45.66,43.185,45.19,1.945,4.5,132726400,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":409,"percent_change":46,"volume":2611,"transactions":9,"vwap":2610},"2025-08-21",43.475,43.975,42.695,43.245,119920000,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":2618,"percent_change":1618,"volume":2619,"transactions":9,"vwap":2617},"2025-08-20",44.415,44.445,42.19,43.855,-0.815,164404200,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":1265,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2625},"2025-08-19",46.385,46.43,44.41,44.67,-4.08,111118600,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":2286,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2633},"2025-08-18",46.4,46.73,46.115,46.57,-0.13,73371400,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":628,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2641},"2025-08-15",47.235,47.255,46.21,46.63,-1.42,96167400,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":2634,"percent_change":2481,"volume":2650,"transactions":9,"vwap":2649},"2025-08-14",46.92,47.795,46.82,47.3,106385800,{"date":2652,"open":2653,"high":1512,"low":2654,"close":2655,"change":474,"percent_change":2533,"volume":2656,"transactions":9,"vwap":2655},"2025-08-13",48.025002,47.09,47.43,96058600,{"date":2658,"open":2640,"high":2659,"low":2660,"close":2661,"change":2662,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2661},"2025-08-12",47.445,45.565,47.36,1.685,3.69,119469600,{"date":2666,"open":2632,"high":2667,"low":2668,"close":2669,"change":2670,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2669},"2025-08-11",46.62,45.36,45.675,-0.405,-0.88,94617000,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":2679,"percent_change":2463,"volume":2680,"transactions":9,"vwap":2678},"2025-08-08",45.12,46.14,45.049999,46.080002,1.21,104522600,{"date":2682,"open":2683,"high":2684,"low":2685,"close":1492,"change":452,"percent_change":2686,"volume":2687,"transactions":9,"vwap":1492},"2025-08-07",45.445,45.835,43.91,1.01,169239200,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2585,"change":2693,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2585},"2025-08-06",43.014999,44.535,42.905,1.6,3.74,128995200,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":2702,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2701},"2025-08-05",44.025002,44.305,42.71,42.82,-0.91,-2.08,152088400,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":1707,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2710},"2025-08-04",42.61,43.785,42.58,43.73,5.48,108586000,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":2719,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2718},"2025-08-01",42.625,42.66,40.93,41.46,-2.645,-6,219781200,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":96,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2727},"2025-07-31",46.355,46.375,43.83,44.105,-1.65,178874600,{"date":2731,"open":1492,"high":2732,"low":1477,"close":2531,"change":2733,"percent_change":1941,"volume":2734,"transactions":9,"vwap":2531},"2025-07-30",45.44,0.155,145527600,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":2741,"percent_change":1578,"volume":2742,"transactions":9,"vwap":2740},"2025-07-29",45.495,45.815,44.49,44.69,-0.205,116251200,{"date":2744,"open":2593,"high":2745,"low":1401,"close":2746,"change":2747,"percent_change":536,"volume":2748,"transactions":9,"vwap":2746},"2025-07-28",45.095001,44.895,0.435,95592000,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":2755,"percent_change":247,"volume":2756,"transactions":9,"vwap":2754},"2025-07-25",44.155,44.79,43.99,44.46,0.25,79003200,{"date":2758,"open":2759,"high":2760,"low":2761,"close":1392,"change":1881,"percent_change":2762,"volume":2763,"transactions":9,"vwap":1392},"2025-07-24",44.225,44.48,43.8,0.66,90378200,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":247,"percent_change":2271,"volume":2770,"transactions":9,"vwap":2769},"2025-07-23",43.59,43.94,42.95,43.92,118025200,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":2777,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2776},"2025-07-22",44.064999,44.080002,42.735,43.35,-0.685,-1.56,108345200,{"date":2781,"open":2782,"high":2739,"low":2783,"close":2784,"change":2762,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2784},"2025-07-21",43.575,43.56,44.035,1.52,87720400,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":2793,"percent_change":1103,"volume":2794,"transactions":9,"vwap":2792},"2025-07-18",43.82,43.87,43.095001,43.375,-0.15,98496200,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":2801,"percent_change":2549,"volume":2802,"transactions":9,"vwap":2800},"2025-07-17",42.685,43.66,42.5,43.525,0.99,97330800,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":168,"percent_change":506,"volume":2809,"transactions":9,"vwap":2808},"2025-07-16",42.53,42.675,41.22,42.535,166357600,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":1396,"percent_change":2816,"volume":2817,"transactions":9,"vwap":2815},"2025-07-15",43.215,43.335,42.4,42.415,0.26,123257600,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2823,"change":2824,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2823},"2025-07-14",41.815,42.47,41.275,42.305,0.445,1.06,97311400,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2832,"change":1208,"percent_change":1061,"volume":2833,"transactions":9,"vwap":2832},"2025-07-11",41.66,42.225,41.375,41.86,106937600,{"date":2835,"open":2836,"high":2707,"low":2837,"close":2838,"change":2839,"percent_change":1578,"volume":2840,"transactions":9,"vwap":2838},"2025-07-10",42.515,41.57,42.18,-0.195,110317800,{"date":2842,"open":2843,"high":2609,"low":2844,"close":2845,"change":2846,"percent_change":2847,"volume":2848,"transactions":9,"vwap":2845},"2025-07-09",41.985,41.675,42.375,0.86,2.07,117976200,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":2855,"percent_change":1273,"volume":2856,"transactions":9,"vwap":2854},"2025-07-08",41.74,41.89,41.235,41.515,0.055,115515400,{"date":2858,"open":2859,"high":2843,"low":2860,"close":2718,"change":2861,"percent_change":2862,"volume":2863,"transactions":9,"vwap":2718},"2025-07-07",41.8,40.9,-0.945,-2.23,139674800,{"date":2865,"open":2866,"high":2867,"low":2866,"close":2868,"change":2869,"percent_change":2870,"volume":2871,"transactions":9,"vwap":2868},"2025-07-03",41.745,42.645,42.405,1.155,2.8,83484600,{"date":2873,"open":2874,"high":2875,"low":2876,"close":2877,"change":2878,"percent_change":1001,"volume":2879,"transactions":9,"vwap":2877},"2025-07-02",40.23,41.295,40.215,41.25,0.805,100285000,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2885,"change":2438,"percent_change":2886,"volume":2887,"transactions":9,"vwap":2885},"2025-07-01",41.060001,41.27,39.905,40.445,-2.54,140390000,{"date":2889,"open":2890,"high":2866,"low":2891,"close":2892,"change":2503,"percent_change":2200,"volume":2893,"transactions":9,"vwap":2892},"2025-06-30",41.4,40.915,41.5,113721400,{"date":2895,"open":2896,"high":2897,"low":2898,"close":2899,"change":2900,"percent_change":536,"volume":2901,"transactions":9,"vwap":2899},"2025-06-27",40.515,41.125,39.925,40.71,0.395,146023600,{"date":2903,"open":2904,"high":2905,"low":2906,"close":2907,"change":2908,"percent_change":2909,"volume":2910,"transactions":9,"vwap":2907},"2025-06-26",39.71,40.425,39.31,40.315,1.075,2.74,100144200,{"date":2912,"open":2913,"high":2904,"low":2914,"close":2915,"change":2916,"percent_change":868,"volume":2917,"transactions":9,"vwap":2915},"2025-06-25",39.44,38.86,39.24,0.19,101438200,{"date":2919,"open":2920,"high":2921,"low":2922,"close":2923,"change":2924,"percent_change":2925,"volume":2926,"transactions":9,"vwap":2923},"2025-06-24",38.455,39.255,38.33,39.049999,1.7,4.55,113191600,{"date":2928,"open":2929,"high":2930,"low":2931,"close":2932,"change":2933,"percent_change":2934,"volume":2935,"transactions":9,"vwap":2932},"2025-06-23",36.365,37.465,35.71,37.35,1.125,3.11,167572800,{"date":2937,"open":2938,"high":2939,"low":2940,"close":2941,"change":2942,"percent_change":366,"volume":2943,"transactions":9,"vwap":2941},"2025-06-20",37.38,37.665,35.86,36.225,-0.505,163355000,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2949,"change":67,"percent_change":2950,"volume":2951,"transactions":9,"vwap":2949},"2025-06-18",36.96,37.48,36.42,36.73,-0.14,142661400,{"date":2953,"open":2954,"high":2955,"low":2956,"close":2957,"change":2958,"percent_change":2959,"volume":2960,"transactions":9,"vwap":2957},"2025-06-17",37.34,37.69,36.54,36.78,-1.12,-2.96,135418200,{"date":2962,"open":2963,"high":2964,"low":2963,"close":2965,"change":2966,"percent_change":2967,"volume":2968,"transactions":9,"vwap":2965},"2025-06-16",37.11,38.125,37.9,1.485,4.08,116668600,{"date":2970,"open":2971,"high":2972,"low":2973,"close":2974,"change":2975,"percent_change":2976,"volume":2977,"transactions":9,"vwap":2974},"2025-06-13",36.55,37.445,36.135,36.415,-1.43,-3.78,210666200,{"date":2979,"open":2980,"high":2981,"low":2982,"close":2983,"change":2984,"percent_change":453,"volume":2985,"transactions":9,"vwap":2983},"2025-06-12",37.3,38.064999,37.26,37.845,0.245,126110000,{"date":2987,"open":2988,"high":2989,"low":2963,"close":2990,"change":112,"percent_change":2991,"volume":2992,"transactions":9,"vwap":2990},"2025-06-11",38.295,38.54,37.6,-1.03,181652000,{"date":2994,"open":2995,"high":2996,"low":2997,"close":2998,"change":2999,"percent_change":3000,"volume":3001,"transactions":9,"vwap":2998},"2025-06-10",37.355,38.145,36.88,37.99,0.72,1.93,122693000,{"date":3003,"open":3004,"high":3005,"low":3006,"close":3007,"change":3008,"percent_change":1127,"volume":3009,"transactions":9,"vwap":3007},"2025-06-09",37.155,37.62,36.92,37.27,0.165,100363800,{"date":3011,"open":3012,"high":3013,"low":3014,"close":3015,"change":2100,"percent_change":3016,"volume":3017,"transactions":9,"vwap":3015},"2025-06-06",37.135,37.505,36.77,37.105,2.86,131215400,{"date":3019,"open":3020,"high":3021,"low":3022,"close":3023,"change":3024,"percent_change":3025,"volume":3026,"transactions":9,"vwap":3023},"2025-06-05",37.225,37.825,35.65,36.075001,-0.86,-2.33,198008800,{"date":3028,"open":3029,"high":3030,"low":3031,"close":3032,"change":3033,"percent_change":3034,"volume":3035,"transactions":9,"vwap":3032},"2025-06-04",36.79,37.16,36.355,36.935,0.295,0.81,128889000,{"date":3037,"open":3038,"high":3039,"low":3040,"close":3041,"change":3042,"percent_change":2549,"volume":3043,"transactions":9,"vwap":3041},"2025-06-03",35.88,36.94,35.7,36.64,0.835,128728400,{"date":3045,"open":3046,"high":2940,"low":3047,"close":3048,"change":2878,"percent_change":3049,"volume":3050,"transactions":9,"vwap":3048},"2025-06-02",34.6,34.345,35.805,2.3,137925400,{"date":3052,"open":3053,"high":3054,"low":3055,"close":3056,"change":3057,"percent_change":1609,"volume":3058,"transactions":9,"vwap":3056},"2025-05-30",35.064999,35.3,33.52,35,-0.185,187118200,{"date":3060,"open":3061,"high":3062,"low":3063,"close":3064,"change":3065,"percent_change":868,"volume":3066,"transactions":9,"vwap":3064},"2025-05-29",36.5,36.53,34.665,35.185,0.17,193248800,{"date":3068,"open":3069,"high":3070,"low":3071,"close":3072,"change":3073,"percent_change":3074,"volume":3075,"transactions":9,"vwap":3072},"2025-05-28",35.67,35.97,34.89,35.014999,-0.455,-1.28,132542600,{"date":3077,"open":3078,"high":3079,"low":3080,"close":3081,"change":2056,"percent_change":3082,"volume":3083,"transactions":9,"vwap":3081},"2025-05-27",34.495,35.575,34.195,35.47,6.97,130539600,{"date":3085,"open":3086,"high":3087,"low":3088,"close":3089,"change":3090,"percent_change":3091,"volume":3092,"transactions":9,"vwap":3089},"2025-05-23",32.545,33.67,32.43,33.16,-0.985,-2.88,214220800,{"date":3094,"open":3095,"high":3096,"low":3097,"close":3098,"change":3099,"percent_change":1770,"volume":3100,"transactions":9,"vwap":3098},"2025-05-22",34.080002,34.875,33.81,34.145,0.175,173542000,{"date":3102,"open":3103,"high":3104,"low":3105,"close":3106,"change":3107,"percent_change":925,"volume":3108,"transactions":9,"vwap":3106},"2025-05-21",34.62,35.995,33.59,33.97,-1.475,219255200,{"date":3110,"open":3111,"high":3112,"low":3113,"close":3114,"change":3115,"percent_change":2327,"volume":3116,"transactions":9,"vwap":3114},"2025-05-20",35.29,35.585,34.7,35.445,-0.375,134069400,{"date":3118,"open":3119,"high":3120,"low":3121,"close":3122,"change":3123,"percent_change":3124,"volume":3125,"transactions":9,"vwap":3122},"2025-05-19",34.235,35.93,34.215,35.82,0.095,0.27,143794200,{"date":3127,"open":3128,"high":3129,"low":3130,"close":3131,"change":2747,"percent_change":1649,"volume":3132,"transactions":9,"vwap":3131},"2025-05-16",35.555,35.76,34.825,35.725,127627200,{"date":3134,"open":3135,"high":3136,"low":3137,"close":3111,"change":1396,"percent_change":117,"volume":3138,"transactions":9,"vwap":3111},"2025-05-15",34.74,35.845,34.465,161694800,{"date":3140,"open":3141,"high":3142,"low":3143,"close":3144,"change":3145,"percent_change":1240,"volume":3146,"transactions":9,"vwap":3144},"2025-05-14",34.805,35.305,34.605,35.18,0.61,161184800,{"date":3148,"open":3149,"high":3150,"low":3151,"close":3152,"change":3153,"percent_change":3154,"volume":3155,"transactions":9,"vwap":3152},"2025-05-13",33.335,34.93,33.18,34.57,1.515,4.58,170595400,{"date":3157,"open":3158,"high":3159,"low":3160,"close":3161,"change":3162,"percent_change":3163,"volume":3164,"transactions":9,"vwap":3161},"2025-05-12",32.925,33.080002,31.925,33.055,3.57,12.11,202490000,{"date":3166,"open":3167,"high":3168,"low":3169,"close":3170,"change":3171,"percent_change":1827,"volume":3172,"transactions":9,"vwap":3170},"2025-05-09",29.9,30.135,29.165,29.485,-0.07,146818800,{"date":3174,"open":3175,"high":3176,"low":3177,"close":3178,"change":3179,"percent_change":3180,"volume":3181,"transactions":9,"vwap":3178},"2025-05-08",29.6,30.355,28.83,29.555,0.855,2.98,197621600,{"date":3183,"open":3184,"high":3185,"low":3186,"close":3187,"change":73,"percent_change":1120,"volume":3188,"transactions":9,"vwap":3187},"2025-05-07",28.48,29.13,27.545,28.7,207867200,{"date":3190,"open":3191,"high":3192,"low":3193,"close":3194,"change":2165,"percent_change":3195,"volume":3196,"transactions":9,"vwap":3194},"2025-05-06",28.030001,29.02,27.785,28.37,-2.84,165885800,{"date":3198,"open":3199,"high":3200,"low":3201,"close":3202,"change":3203,"percent_change":3204,"volume":3205,"transactions":9,"vwap":3202},"2025-05-05",28.95,29.75,28.85,29.2,-0.515,-1.73,138579000,{"date":3207,"open":3208,"high":3209,"low":3210,"close":3211,"change":2246,"percent_change":3212,"volume":3213,"transactions":9,"vwap":3211},"2025-05-02",29.32,30.094999,29.014999,29.715,4.69,195097800,{"date":3215,"open":3216,"high":3217,"low":3218,"close":3219,"change":3220,"percent_change":3221,"volume":3222,"transactions":9,"vwap":3219},"2025-05-01",28.78,29.445,28.315,28.385,0.945,3.44,205481600,{"date":3224,"open":3225,"high":3226,"low":179,"close":3227,"change":3228,"percent_change":1554,"volume":3229,"transactions":9,"vwap":3227},"2025-04-30",25.98,27.71,27.44,0.005,268446600,{"date":3231,"open":3232,"high":3233,"low":3234,"close":3235,"change":3236,"percent_change":2295,"volume":3237,"transactions":9,"vwap":3235},"2025-04-29",26.52,27.585,26.415,27.435,0.525,169808000,{"date":183,"open":3239,"high":3240,"low":3241,"close":3242,"change":291,"percent_change":1904,"volume":3243,"transactions":9,"vwap":3242},27.01,27.32,25.82,26.91,191356800]