[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JNUG":3,"homepage-market-summary":30,"stock-historical-JNUG":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JNUG","2026-10-05",{"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 Junior Gold Miners Index Bull 2X ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.046,3.02116,"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},145.8,147.19,148.07,140.835,147.66,-1.86,-1.26,158589.536262,363.54999,99.42,323605.63391313946,17.6,3270,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":40},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8","2026-10-02",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":40},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":40},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":11,"sparkline":61,"date":40},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":11,"sparkline":68,"date":40},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"date":40},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":75,"sparkline":91,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":11,"sparkline":98,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[100,105,109,114,119,124,129,134,139,144,148],{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Technology","XLK",0.56,200.93,{"name":106,"etf":107,"change":38,"price":108,"is_up":11},"Financials","XLF",53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":75},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":11},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":173,"is_up":11},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":175,"page":46,"page_size":176,"total_pages":46,"summary":177,"data":183},365,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},58.57,352085,128511114.112198,116.06,"2025-04-23",[184,187,196,207,218,229,240,251,262,273,283,293,304,315,326,337,348,359,370,380,391,402,413,423,434,445,456,467,478,488,499,510,520,531,542,553,564,575,585,596,606,617,628,639,650,660,671,682,693,704,715,726,737,747,756,767,777,788,799,810,821,830,839,848,857,866,875,884,893,900,909,918,927,936,945,954,962,971,980,989,998,1007,1015,1023,1032,1041,1050,1058,1067,1076,1085,1094,1101,1110,1118,1126,1132,1140,1149,1156,1164,1173,1182,1191,1200,1208,1217,1225,1232,1241,1250,1259,1268,1277,1286,1295,1304,1313,1322,1331,1340,1348,1356,1365,1374,1383,1392,1401,1410,1418,1427,1436,1445,1453,1461,1470,1479,1487,1496,1505,1511,1520,1527,1535,1543,1552,1560,1569,1577,1585,1594,1602,1611,1619,1627,1636,1645,1654,1663,1671,1680,1689,1697,1705,1713,1722,1731,1739,1747,1756,1765,1774,1783,1792,1801,1810,1819,1827,1836,1845,1854,1863,1871,1880,1889,1898,1906,1915,1924,1932,1939,1948,1957,1966,1975,1983,1991,2000,2005,2013,2022,2030,2038,2046,2054,2062,2069,2078,2087,2096,2105,2113,2120,2129,2138,2146,2155,2162,2170,2179,2187,2194,2202,2211,2220,2228,2237,2245,2254,2263,2271,2278,2286,2294,2303,2312,2321,2330,2339,2348,2356,2365,2374,2383,2392,2400,2408,2417,2426,2435,2442,2449,2457,2466,2474,2482,2490,2498,2505,2514,2522,2531,2539,2547,2556,2564,2573,2580,2588,2596,2605,2613,2622,2630,2639,2648,2655,2663,2671,2679,2688,2697,2706,2714,2722,2731,2740,2749,2757,2765,2773,2782,2789,2797,2806,2815,2824,2831,2840,2849,2858,2866,2873,2882,2889,2896,2904,2913,2920,2927,2933,2941,2949,2957,2965,2972,2979,2988,2996,3004,3013,3022,3028,3035,3044,3052,3059,3066,3075,3084,3093,3102,3111,3119,3128,3137,3146,3154,3163,3172,3180,3188,3196,3205,3214,3221,3229,3237,3245,3253,3262,3270,3279,3287,3294,3303,3310,3319,3326,3333,3340,3347,3355,3362,3369],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},2693,145.1975,{"date":40,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},149.38,151.7154,143,2.61,1.8,182614.940181,3463,146.846,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-01",148,149.1,143.84,145.05,-3.59,-2.42,294924.225406,4521,146.4656,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-30",155.87,156.1,148.5341,148.64,-4.84,-3.15,180120.434626,3795,151.4659,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-29",152.555,154.03,148.36,153.48,3.93,2.63,248219.54614,4429,151.6222,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",151.06,155.93,148.2749,149.55,-19.33,-11.45,365314.193721,7938,151.7284,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",165.88,169.98,162,168.88,3.39,2.05,178553.406896,3562,167.0501,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-24",166.715,166.82,160.02,165.49,-4.34,-2.56,308484.140562,5882,164.0633,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",177.36,177.88,167.34,169.83,-19.5,-10.3,397199.963128,7540,170.8104,{"date":274,"open":275,"high":276,"low":275,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-22",174.13,191,189.33,14.03,8,197834.099382,3857,182.1222,{"date":284,"open":285,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-21",180.42,173.26,175.3,-5.06,-2.81,221224.459458,4137,175.7857,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-18",179.02,181.005,173.76,180.36,2.55,1.43,179374.310793,3266,177.286,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-17",174.71,180.12,171.47,177.81,15.47,9.53,205652.030393,4370,175.8069,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-16",175.62,175.86,156.5128,162.34,-6.53,-3.87,378352.778992,7072,165.6934,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",171.31,172.8899,164.605,168.87,-1.68,-0.99,227000.882308,3676,168.1726,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-14",171.07,175.29,165.5,170.55,-13.28,-7.22,367551.495745,6185,170.0185,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-11",190.48,193.445,181.3,183.83,3.49,1.94,212962.835963,3815,187.1463,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-10",182.97,186.93,179.435,180.34,-15.45,-7.89,190222.279581,4680,183.0442,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":299,"volume":377,"transactions":378,"vwap":379},"2026-09-09",199.51,203.055,192.43,195.79,4.86,164128.477457,3444,197.1102,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-08",192.83,198,190.24,190.93,-4.12,-2.11,124461.254179,2760,193.7584,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-04",193,198.4775,190.58,195.05,-10.17,-4.96,188778.517625,3916,194.9124,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-03",205.09,206.18,198.455,205.22,12.5,6.49,225704.685078,5340,202.6541,{"date":414,"open":415,"high":416,"low":415,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-02",184.9,195.255,192.72,16.73,9.51,285850.661042,5647,190.3296,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-01",179.2,191.2308,175.37,175.99,-17.44,-9.02,371892.035291,6571,181.8585,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-31",195.745,196.45,185.68,193.43,-2.52,-1.29,412391.448716,6148,190.1219,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-28",218.265,219.5,190.95,195.95,-19.19,-8.92,634533.585872,10706,201.2558,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-27",209.75,216.465,206.6519,215.14,6.06,2.9,193774.45283,3711,212.658,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-26",210.14,215.17,208.6,209.08,-9.77,-4.46,228266.615105,5047,211.3955,{"date":479,"open":480,"high":481,"low":480,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-25",203.18,219.775,218.85,7.35,3.48,301479.483776,6256,213.5112,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-24",214.34,216.9099,203.6701,211.5,3.27,1.57,345659.433317,7228,209.834,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-21",210,210.32,203.215,208.23,10.14,5.12,333571.799646,6531,207.453,{"date":511,"open":512,"high":513,"low":512,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-20",186.83,200.89,198.09,8.22,4.33,265726.209597,6030,195.2127,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-19",178.92,190.33,177.45,189.87,29.99,18.76,511862.880047,10613,184.7705,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-18",166.73,170.03,159.5,159.88,-13.75,-7.92,207814.199592,5052,163.569,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-17",170.85,177.2,169,173.63,6.34,3.79,223193.872947,4638,173.8171,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-14",166.69,172.2163,165.745,167.29,5.71,3.53,191793.232352,3957,168.3408,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-13",165.1,165.82,158.49,161.58,-9.81,-5.72,326377.478643,6110,162.0453,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":137,"volume":582,"transactions":583,"vwap":584},"2026-08-12",177.93,178.28,169.26,171.39,2.22,188414.365786,4316,173.5884,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-11",168.395,171.64,165.085,169.17,-0.38,-0.22,172709.578962,3697,167.8722,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":247,"volume":603,"transactions":604,"vwap":605},"2026-08-10",162.72,170.54,158.5,169.55,3.41,219068.397714,4562,165.5636,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-07",161.5,167.64,160.25,166.14,21.64,14.98,413981.336963,8319,163.6811,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-06",140.09,147.11,138.83,144.5,-0.26,-0.18,216900.109621,4168,143.2661,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-05",140.2,146.65,138.89,144.76,18.66,14.8,418880.34368,7642,142.0028,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-08-04",123.54,129.155,122.69,126.1,7.51,6.33,259966.529601,4411,125.9937,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":645,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-08-03",111.5,118.939,109.5,118.59,6.76,255749.484618,3628,115.735,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-31",113.79,115,107.82,111.08,-8.55,-7.15,299255.168114,4251,111.6727,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-30",115.89,119.82,112.23,119.63,8.99,8.13,287818.205156,4066,116.0975,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-29",113.17,120,106.9,110.64,-4.11,-3.58,436752.940926,6412,112.8958,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-28",115.71,117.5,111.09,114.75,-5.4,-4.49,235525.935411,3733,113.749,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-27",121.25,121.72,114.5,120.15,2.93,2.5,233764.3179,3434,119.7269,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-24",118,121.82,115.53,117.22,0.53,0.45,279085.214881,3115,119.0717,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-23",115.91,118.6589,112.685,116.69,-7.54,-6.07,264157.447823,3703,116.2358,{"date":738,"open":739,"high":740,"low":739,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-22",121.75,129.19,124.23,8.5,7.34,367866.154115,5266,125.5008,{"date":748,"open":654,"high":749,"low":654,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-21",115.9,115.73,11.87,11.43,287905.764577,4287,112.6681,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":765,"vwap":766},"2026-07-20",104.33,106.05,102.8824,103.86,-1.16,-1.1,197506.947961,2568,104.6175,{"date":768,"open":769,"high":770,"low":26,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":775,"vwap":776},"2026-07-17",102.06,107.31,105.02,-1.07,-1.01,365132.618369,4412,103.7685,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":786,"vwap":787},"2026-07-16",109.84,110.8971,104.56,106.09,-9.29,-8.05,426530.91675,7703,106.7717,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":797,"vwap":798},"2026-07-15",117.92,120.4,110.55,115.38,-4.27,-3.57,270459.61283,4878,115.4749,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":808,"vwap":809},"2026-07-14",123.17,125.56,118.25,119.65,7.1,6.31,258700.176851,5205,121.9571,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":819,"vwap":820},"2026-07-13",116.13,117.37,110.945,112.55,-8.84,-7.28,297026.66094,5508,114.1749,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-10",119.84,123.49,117.83,121.39,-0.21,-0.17,239200,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-09",118.9,122.91,117,121.6,8.02,7.06,291300,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-07-08",115.69,118.5,107.99,113.58,-8.43,-6.91,502400,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-07-07",132.42999,133.66,119.47,122.010002,-12.74,-9.45,379300,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-07-06",138.89999,139.56,130.98,134.75,2.67,2.02,380600,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-07-02",130.41,137.42999,126.94,132.080002,11.75,9.76,497900,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-07-01",120.81,130.070007,120.010002,120.33,-0.39,-0.32,290100,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-30",121.99,122.73,116.99,120.72,-1.85,-1.51,229000,{"date":894,"open":895,"high":896,"low":717,"close":897,"change":689,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-06-29",122.35,123.6,122.57,-2.84,260100,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-26",123.46,131.85001,122.11,126.15,5.86,4.87,381900,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-25",120.44,124.32,115.36,120.29,4.27,3.68,361100,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-24",116.39,123.35,113.29,116.019997,-11.43,-8.97,576900,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-23",129.020004,133.089996,125.91,127.45,-15.33,-10.74,298700,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-22",142.17999,144.86,139.44,142.78,-3.61,-2.47,225400,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-18",155.42999,161.16,142.58,146.39,-6.67,-4.36,432200,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":538,"volume":961,"transactions":9,"vwap":959},"2026-06-17",166.12,177.3,152.77,153.059998,-13.17,643900,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-16",163.75,167.86,159.85001,166.23,7.05,4.43,298600,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-15",159.99001,166.60001,157.32001,159.17999,20.18,14.52,436800,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-12",132.95,141.5,131.19,139,8.03,6.13,532500,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-11",116.49,131.52,116.2,130.97,15.88,13.8,509600,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-10",118.73,125.36,114.59,115.089996,-12.75,-9.97,477600,{"date":1008,"open":1009,"high":1010,"low":852,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-09",136.42999,138.28,127.84,-5.58,-4.18,513100,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":97,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-06-08",134.21001,137.28999,132.31,133.42,1.66,211300,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-06-05",153.88,153.99001,130.92,131.24001,-32.79,-19.99,669600,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-06-04",165.89,169.35001,161,164.029999,3.02,1.88,145700,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-06-03",170,171.029999,160.23,161.0099945,-15.49,-8.78,243400,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":225,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-06-02",177.48,179.5,169.19,176.5,1.51,162400,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-06-01",175.020004,178.49001,163.92999,173.87,-13.31,-7.11,345900,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-29",174.62,189.13,172,187.17999,13.82,7.97,301500,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-28",162.42999,177.67,157.7,173.36,6.08,3.63,243800,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-27",167.75999,174,167,167.28,-12.64,-7.03,152200,{"date":1095,"open":1096,"high":1097,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-26",173.020004,179.92,14.72,8.91,217400,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-22",167.96001,169.60001,160.39,165.2,-2.08,-1.24,248600,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1090,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1090},"2026-05-21",161.74001,175,160.87,-3.02,-1.77,158100,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":506,"volume":1125,"transactions":9,"vwap":1123},"2026-05-20",163.96001,172.81,159.16,170.3,8.3,201300,{"date":1127,"open":1128,"high":1128,"low":976,"close":244,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":244},"2026-05-19",169.66,-15.5,-8.73,282000,{"date":1133,"open":1134,"high":1135,"low":1088,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-18",184.46001,187.11,177.5,-2.8,-1.55,250800,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-15",190.36,190.99001,177.11,180.3,-31.2,-14.75,416700,{"date":1150,"open":1151,"high":1151,"low":1152,"close":493,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":493},"2026-05-14",220.25999,209.070007,-11.35,-5.09,150600,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":689,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-05-13",220,226,213.99001,222.85001,-1.58,148300,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-05-12",215.71001,228.17,203.50999,226.42999,2.54,1.13,218800,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-05-11",215.60001,230.8,215.5,223.89,10.94,5.14,263600,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-05-08",207.37,218,204.38,212.95,11.03,5.46,213100,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-05-07",214.39999,223.82001,201.020004,201.92,0.13,0.06,391000,{"date":1201,"open":1202,"high":1203,"low":1202,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-05-06",192.21001,206.31,201.78999,28.38,16.37,340400,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-05-05",180.89999,181.75999,173,173.41,0.46,0.27,138300,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":344,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-05-04",175.41,180.52,172.050003,172.95,-4.01,186200,{"date":1226,"open":1145,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1116,"volume":1231,"transactions":9,"vwap":1229},"2026-05-01",188,178.55,180.17,-3.24,192400,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-30",185.96001,187,179.52,183.41,8.56,4.9,166200,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-29",179.25,180.13,173.74001,174.85001,-10.21,-5.52,159900,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-28",190,192.84,182.85001,185.059998,-15.24,-7.61,238400,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-27",204.48,204.64,197.95,200.3,-7.39,-3.56,97100,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-24",204.96001,208.86,200,207.69,5.03,2.48,117300,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-23",211.47,214.31,192.94,202.66,-12.96,-6.01,249900,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-04-22",215.64,221.10001,212,215.62,10.41,5.07,179600,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-21",232.63,233.60001,204,205.21001,-31.9,-13.45,449500,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-04-20",237.020004,239.99001,232,237.11,-5.21,-2.15,164500,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-04-17",242.24001,255.24001,240.50999,242.32001,12.92,5.63,367800,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-04-16",231.95,236,228.5,229.39999,-1.03,-0.45,136100,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-04-15",240,242,228.89999,230.42999,-12.04,-4.97,136300,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1320,"volume":1347,"transactions":9,"vwap":1345},"2026-04-14",235.19,244.080002,234,242.47,12.93,195500,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":864,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-04-13",222.14999,230.39,220.22,229.53999,0.89,157400,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-04-10",228.25,233.35001,224.74001,227.52,2.59,1.15,118500,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-04-09",226.56,232.49001,216.53999,224.92999,1.72,0.77,197000,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-04-08",236.89999,239.25,214.67,223.21001,15.97,7.71,352100,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-04-07",201.47,208,191.37,207.24001,5.25,2.6,244900,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-04-06",205.64,208.82001,200.5,201.99001,-3.41,-1.66,195100,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-04-02",186,212.87,185.0099945,205.39999,-10.58,-4.9,239300,{"date":1411,"open":493,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-04-01",226.16,205.23,215.98,16.83,8.45,349400,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-31",180,199.31,179.89,199.14999,28.67,16.82,301200,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-30",178.16,180.47,165.81,170.48,-0.08,-0.05,194800,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-27",160.33,176.67999,157.35001,170.56,14.05,8.98,293600,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-26",165.24001,176.52,156.50999,-23.99,-13.29,281100,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":806,"volume":1460,"transactions":9,"vwap":1458},"2026-03-25",185.86,187.60001,176,180.5,10.71,309600,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-03-24",162.31,170.98,157.31,169.78999,-1.71,-1,288700,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-03-23",161.99001,178.58,160.62,171.5,15.83,10.17,446300,{"date":1480,"open":1481,"high":1441,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-03-20",170.24001,149.75,155.67,-13.51,-7.99,394000,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-03-19",159.53,171.53,153.39,169.17999,-24.44,-12.62,724000,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-03-18",206.12,206.66,192.52,193.62,-31.63,-14.04,485700,{"date":1506,"open":1507,"high":1325,"low":1508,"close":1509,"change":289,"percent_change":1510,"volume":1224,"transactions":9,"vwap":1509},"2026-03-17",229.46001,221.39999,225.25,-1.23,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-03-16",222.92999,234.47,215.46001,228.059998,6.77,3.06,274200,{"date":1521,"open":1522,"high":1522,"low":1158,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-03-13",249.23,221.28999,-29.32,-11.7,403900,{"date":1528,"open":1529,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-03-12",261.44,245.11,250.61,-15.11,-5.69,193700,{"date":1536,"open":1537,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-03-11",272.049988,253.63,265.72,-14.1,-5.04,256100,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-03-10",281.67001,292.92001,277,279.82001,9.15,3.38,257200,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":191,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2026-03-09",250.52,273.23999,235.25999,270.67001,0.97,276800,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-03-06",257.67001,274.54001,250.62,268.059998,-2.54,-0.94,272500,{"date":1570,"open":1571,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-03-05",285.089996,259.20001,270.60001,-24.82,-8.4,459500,{"date":1578,"open":1579,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-03-04",309.51999,286.92001,295.42001,6.39,2.21,244800,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-03-03",303.57001,303.94,274,289.029999,-62.84,-17.86,468300,{"date":1595,"open":1596,"high":25,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-03-02",360,328.67999,351.87,-5.1,-1.43,302200,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-02-27",349,357.41,342.57001,356.97,11.46,3.32,236400,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1614,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1614},"2026-02-26",318.63,345.51001,311.01001,25.01,7.8,215200,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":67,"volume":1626,"transactions":9,"vwap":1624},"2026-02-25",325.87,333.01001,318.45001,320.5,2.85,222400,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-02-24",294.92001,323.60001,294.26999,317.64999,1.58,0.5,226600,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-02-23",306.48001,319.85999,305.01001,316.070007,19.16,6.45,323900,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-02-20",283.070007,297,271.82001,296.91,16.86,6.02,297700,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-02-19",262.89001,281.19,257.75,280.049988,14.14,5.32,192100,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":506,"volume":1670,"transactions":9,"vwap":1668},"2026-02-18",263.85001,270,259.5,265.91,12.94,211700,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-02-17",253.89,258.42001,236.78,252.97,-21.12,-7.71,285500,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-02-13",260.42999,277.079987,255.52,274.089996,28.28,11.5,282600,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2026-02-12",289.12,292.56,245.81,-52.93,-17.72,404600,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1700,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1700},"2026-02-11",296.48999,298.73999,277.47,20.73,7.46,254600,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1108,"volume":1712,"transactions":9,"vwap":1710},"2026-02-10",278.049988,284.44,273.019989,278.01001,-3.49,227800,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2026-02-09",260,281.98999,257,281.5,32.93,13.25,319600,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2026-02-06",235,249.59,234.83,248.57001,27.03,12.2,257600,{"date":1732,"open":1733,"high":1734,"low":1289,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2026-02-05",233.13,247,221.53999,-36.07,-14,344300,{"date":1740,"open":1741,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2026-02-04",271.53,237.67,257.60999,0.86,0.33,318200,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2026-02-03",264.32001,265.94,242.71001,256.75,22.73,9.71,411500,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2026-02-02",235.020004,248.88,222.57001,234.020004,-1.18,-0.5,448400,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2026-01-30",263,283,226.92,235.2,-87.44,-27.1,873900,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2026-01-29",361.85999,362,301.51001,322.64001,-31.93,-9.01,535000,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2026-01-28",346,355.20001,333.45999,354.57001,13.77,4.04,348200,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2026-01-27",328.070007,342.63,305.10001,340.79999,13.05,3.98,330800,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2026-01-26",356.75,363,326.41,327.75,-2.46,-0.74,612700,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2026-01-23",322.10999,334.31,315.85999,330.20999,11.67,3.66,356400,{"date":1820,"open":1821,"high":1822,"low":1821,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2026-01-22",285.87,321.20999,318.54001,32.94,11.53,397000,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2026-01-21",305.76001,306.48999,278.85999,285.60001,-6.31,-2.16,453600,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2026-01-20",281.51999,293.26999,278.39001,291.91,33.12,12.8,366100,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2026-01-16",251.78999,259.76001,240.75,258.79001,2.66,1.04,241300,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2026-01-15",249.039993,259.29001,243.5,256.13,2.15,0.85,189200,{"date":1864,"open":1767,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2026-01-14",263.10001,246.63,253.98,2.39,0.95,228600,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2026-01-13",259.78,265.20001,250.84,251.59,-1.46,-0.58,265700,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2026-01-12",248.5,260.29001,247.69,253.050003,17.53,7.44,318500,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2026-01-09",233,239.42999,229.99001,235.52,3.73,1.61,217700,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":60,"volume":1905,"transactions":9,"vwap":1903},"2026-01-08",217.88,232.16,217.5,231.78999,2.73,244100,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2026-01-07",221.34,229.5,212.89999,229.059998,-6.87,-2.91,265100,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2026-01-06",222.60001,235.98,222,235.92999,16.67,7.6,221800,{"date":1925,"open":1926,"high":1336,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2026-01-05",214.13,213,219.25999,15.38,7.54,310500,{"date":1933,"open":1934,"high":1935,"low":393,"close":1936,"change":1937,"percent_change":441,"volume":1938,"transactions":9,"vwap":1936},"2026-01-02",215.13,215.67,203.88,-2.66,290800,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-12-31",210.050003,216.56,205.75,206.53999,-6.02,-2.83,156300,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-12-30",218.99001,221.77,211.39,212.56,4.71,2.27,283700,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-12-29",213.12,215.27,203.0099945,207.85001,-29.95,-12.59,422200,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-12-26",235.28,240.17,228.66,237.8,10.66,4.69,242500,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1834,"volume":1982,"transactions":9,"vwap":1980},"2025-12-24",228.029999,228.50999,219.21001,227.14,-5.02,204900,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1901,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1901},"2025-12-23",233.14,233.87,223.73,0.54,0.23,417500,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-12-22",229.59,236.85001,226.11,231.62,17.28,8.06,322000,{"date":2001,"open":1299,"high":2002,"low":1299,"close":490,"change":2003,"percent_change":548,"volume":2004,"transactions":9,"vwap":490},"2025-12-19",218.13,12.77,279500,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":1762,"volume":2012,"transactions":9,"vwap":2010},"2025-12-18",202.32001,211,199.77,201.57001,-2.4,271500,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-12-17",205.45,207.78,198.28,203.97,4.82,2.42,228400,{"date":2023,"open":2024,"high":2025,"low":2026,"close":1423,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1423},"2025-12-16",197.66,204.029999,192,2.36,1.2,180200,{"date":2031,"open":2032,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-12-15",208.53,190.41,196.78999,-5.84,-2.88,275800,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":1567,"volume":2045,"transactions":9,"vwap":2043},"2025-12-12",216.45,216.5,194.57001,202.63,-1.93,461100,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":1442,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2051},"2025-12-11",191.45,210.73,190.55,204.56,7.37,500800,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":354,"volume":2061,"transactions":9,"vwap":2059},"2025-12-10",182.75999,193.60001,176.10001,190.50999,6.42,399800,{"date":2063,"open":2064,"high":2065,"low":2064,"close":2066,"change":2067,"percent_change":742,"volume":2068,"transactions":9,"vwap":2066},"2025-12-09",170.85001,185.45,184.089996,14.42,368000,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-12-08",178,178.34,169.61,169.67,-7.34,-4.15,151000,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-12-05",182.029999,189.86,175.87,177.0099945,-1.11,-0.62,222900,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-12-04",174.35001,178.75999,172.080002,178.12,0.14,0.08,144900,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-12-03",181.48,185.52,177.17,177.98,-1.72,-0.96,195600,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":2112,"volume":1452,"transactions":9,"vwap":2110},"2025-12-02",182.5,183.78999,168.81,179.7,-3.47,-1.89,{"date":2114,"open":2115,"high":1252,"low":1420,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-12-01",189.8,183.17,-3.16,-1.7,263200,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-11-28",179.42,186.39,176.64,186.33,13.1,7.56,298400,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-11-26",160.69,174.39999,159.75,173.23,15.53,9.85,334700,{"date":2139,"open":2140,"high":2141,"low":2142,"close":1080,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1080},"2025-11-25",155,161.3,153.60001,1.6,1.02,244300,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-11-24",140.86,156.39,140.61,156.10001,17.32,12.48,274400,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":137,"percent_change":1869,"volume":2161,"transactions":9,"vwap":2160},"2025-11-21",137.64999,143.97,135,138.78,327000,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":430,"volume":2169,"transactions":9,"vwap":2167},"2025-11-20",153,157.5,137.0099945,137.47,-13.63,318300,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-11-19",153.49001,159.059998,147.12,151.10001,3.11,2.1,313500,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":1633,"volume":2186,"transactions":9,"vwap":2184},"2025-11-18",148.3,151.13,142.71001,147.99001,2.3,264700,{"date":2188,"open":2189,"high":2164,"low":2190,"close":2191,"change":386,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-11-17",148.59,142.0099945,145.69,-2.75,222500,{"date":2195,"open":2160,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-11-14",152.38,138,149.81,-3.89,-2.53,265200,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-11-13",164.49001,166.19,150.92,153.7,-8.83,-5.43,460900,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-11-12",153.25,165.98,150.25999,162.53,10.61,6.98,480400,{"date":2221,"open":2222,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2224},"2025-11-11",153.36,145.67,151.92,1.06,0.7,350600,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-11-10",147.3,153.28,145.53,150.86,13.76,10.04,565000,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":1661,"volume":2244,"transactions":9,"vwap":2242},"2025-11-07",131.99001,137.86,129.25,137.10001,6.93,297800,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-11-06",132.14,138.089996,129.45,130.17,1.64,1.28,296800,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},"2025-11-05",127.18,129.7,124.37,128.53,6.12,5,343800,{"date":2264,"open":2265,"high":2266,"low":739,"close":2267,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2267},"2025-11-04",127.54,128.67,122.41,-12.9,-9.53,453300,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":1408,"percent_change":1711,"volume":2277,"transactions":9,"vwap":2276},"2025-11-03",139.39999,141.87,133.35001,135.31,406800,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":942,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2283},"2025-10-31",143.42999,143.89999,136.21001,140.21001,-2.51,303400,{"date":2287,"open":2288,"high":622,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-10-30",136.52,134.77,143.82001,6.07,4.41,328400,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-10-29",146.89,146.98,136.5,137.75,-0.68,-0.49,520900,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-10-28",127.22,139.25,127.029999,138.42999,4.68,3.5,451600,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2317},"2025-10-27",135.58,139.60001,125.67,133.75,-10.49,-7.27,839200,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-10-24",144.47,150.12,143.25999,144.24001,-3.86,-2.61,331100,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-10-23",152.66,153.5,146.83,148.10001,2.69,1.85,453900,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-10-22",136.070007,147.16,135.089996,145.41,0.17,0.12,883300,{"date":2349,"open":2350,"high":2351,"low":983,"close":2352,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2352},"2025-10-21",154.99001,156.52,145.24001,-38.09,-20.78,1251300,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-10-20",184.0099945,186.25,177,183.33,9.81,5.65,435200,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2370},"2025-10-17",191.039993,192.82001,166.66,173.52,-31.09,-15.19,1010100,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2379},"2025-10-16",197.82001,207.44,193.69,204.61,11.07,5.72,721200,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2388},"2025-10-15",184.37,195.67999,182.82001,193.53999,16.44,9.28,523500,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":898,"volume":2399,"transactions":9,"vwap":2397},"2025-10-14",175.7,182.73,174.039993,177.10001,-5.18,370200,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":1459,"volume":2407,"transactions":9,"vwap":2405},"2025-10-13",176.48,183.36,175.60001,182.28,17.63,626000,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2413},"2025-10-10",166.16,169.5,160.56,164.64999,-0.88,-0.53,562900,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2422},"2025-10-09",183.56,183.69,160,165.53,-16.45,-9.04,869600,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2431},"2025-10-08",176.25,182.62,173.67,181.98,13.32,7.9,545400,{"date":2436,"open":2437,"high":2437,"low":1089,"close":2438,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2438},"2025-10-07",175.73,168.66,-5.74,-3.29,443400,{"date":2443,"open":1043,"high":2444,"low":2445,"close":2132,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2132},"2025-10-06",179.73,169.7,8.62,5.2,653000,{"date":2450,"open":2451,"high":546,"low":2452,"close":2453,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2453},"2025-10-03",166.77,162.89999,165.78,1.01,0.61,329000,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2462},"2025-10-02",170.029999,170.78999,152.12,164.77,-1.05,-0.63,609600,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":2472,"percent_change":1371,"volume":2473,"transactions":9,"vwap":2471},"2025-10-01",167.44,170.67,163.0099945,165.82001,2.81,523400,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2470,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2470},"2025-09-30",156.25999,167.17,155.17999,2.07,1.29,498800,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":2488,"percent_change":2292,"volume":2489,"transactions":9,"vwap":2487},"2025-09-29",162.92,164.66,159.32001,160.94,6.8,518100,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":2496,"percent_change":1973,"volume":2497,"transactions":9,"vwap":2495},"2025-09-26",150.46001,155.94,148.14,154.14,6.9,548500,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":484,"percent_change":2020,"volume":2504,"transactions":9,"vwap":2503},"2025-09-25",144.35001,147.34,143.25,147.24001,323200,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2510},"2025-09-24",150.029999,152.35001,143.5,143.75999,-6.85,-4.55,374100,{"date":2515,"open":2516,"high":2151,"low":2517,"close":2518,"change":2519,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2518},"2025-09-23",155.050003,149.41,150.61,-0.55,-0.36,455000,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":2528,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2527},"2025-09-22",147.92,151.60001,144.63,151.16,9.73,6.88,463600,{"date":2532,"open":2533,"high":2534,"low":2533,"close":2535,"change":2536,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2535},"2025-09-19",129.69,142.31,141.42999,12.82,9.97,601200,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":2545,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2544},"2025-09-18",128.14,128.67999,122.85,128.61,0.02,385800,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":2553,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2552},"2025-09-17",128.17,136.10001,125.9,128.59,-3.9,-2.94,520700,{"date":2557,"open":2558,"high":2558,"low":2559,"close":2560,"change":2561,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2560},"2025-09-16",142.2,131.34,132.49001,-8.11,-5.77,437500,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":2570,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2569},"2025-09-15",135.74001,143.37,134.63,140.60001,4.48,3.29,397700,{"date":2574,"open":2575,"high":621,"low":2576,"close":2577,"change":2578,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2577},"2025-09-12",138.2,133.19,136.12,0.01,459000,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":2381,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2585},"2025-09-11",130.75999,136.74001,129.89,136.11,4.39,347400,{"date":2589,"open":2590,"high":2591,"low":2590,"close":2592,"change":2593,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2592},"2025-09-10",125.4,130.56,130.39,7.11,5.77,413100,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":2602,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2601},"2025-09-09",127.82,128.21001,122,123.28,-2.31,-1.84,461900,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":2611,"percent_change":916,"volume":2612,"transactions":9,"vwap":2610},"2025-09-08",126.010002,127.040001,123.3,125.59,4.46,490900,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":2619,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2618},"2025-09-05",121,123.65,118.33,121.13,5.93,5.15,812400,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":1398,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2627},"2025-09-04",116.42,118.040001,113.87,115.2,-2.87,465400,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":2636,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2635},"2025-09-03",120.26,121.26,116.59,118.61,2.47,2.13,520300,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":2645,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2644},"2025-09-02",113.47,117.010002,108.37,116.14,7.92,7.32,575300,{"date":2649,"open":2650,"high":2643,"low":2650,"close":2651,"change":2652,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2651},"2025-08-29",100.88,108.22,7.73,7.69,334000,{"date":2656,"open":2657,"high":2657,"low":2658,"close":2659,"change":2660,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2659},"2025-08-28",101.96,98.98,100.49,-1.32,-1.3,287300,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":2669,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2668},"2025-08-27",100.080002,101.89,97.63,101.81,0.04,327900,{"date":2672,"open":2673,"high":2666,"low":2674,"close":2675,"change":2676,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2675},"2025-08-26",98.029999,98,101.77,3.87,3.95,329100,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":2685,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2684},"2025-08-25",98.32,99.4,97.42,97.9,-0.65,-0.66,288900,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":2694,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2693},"2025-08-22",93.11,100.2,92,98.55,3.81,4.02,325700,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":2703,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2702},"2025-08-21",90.52,95.7,90.39,94.74,3.35,3.67,277200,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":2712,"percent_change":906,"volume":2713,"transactions":9,"vwap":2711},"2025-08-20",88.49,91.41,88.4,91.39,5.06,229100,{"date":2715,"open":2716,"high":2716,"low":2717,"close":2718,"change":2719,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2718},"2025-08-19",92.14,86.18,86.33,-5.96,-6.46,296300,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":2728,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2727},"2025-08-18",92.26,93.099998,90.059998,92.29,-0.48,-0.52,165600,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":2737,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2736},"2025-08-15",90.7,93.6,89.74,92.77,2.65,2.94,227400,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":2746,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2745},"2025-08-14",89.71,92.76,89.29,90.12,-0.83,-0.91,182900,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":2755,"percent_change":103,"volume":2756,"transactions":9,"vwap":2754},"2025-08-13",92.45,93.2,90.29,90.95,0.51,290900,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":2763,"percent_change":863,"volume":2764,"transactions":9,"vwap":2762},"2025-08-12",88.75,90.48,87.6,90.44,2.35,305000,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":2771,"percent_change":773,"volume":2772,"transactions":9,"vwap":2770},"2025-08-11",85,89.15,83.46,88.089996,-0.9,273200,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":2779,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2778},"2025-08-08",90.37,91.21,88.21,88.99,-0.11,-0.12,256900,{"date":2783,"open":2770,"high":2784,"low":2785,"close":2786,"change":2787,"percent_change":463,"volume":2788,"transactions":9,"vwap":2786},"2025-08-07",90.87,88,89.099998,2.51,554100,{"date":2790,"open":2791,"high":2792,"low":2791,"close":2793,"change":2794,"percent_change":2795,"volume":2796,"transactions":9,"vwap":2793},"2025-08-06",82.57,86.69,86.59,4.09,4.96,387200,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":2803,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2802},"2025-08-05",77.33,82.83,77,82.5,4.54,5.82,437700,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":2812,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2811},"2025-08-04",75.2,78.35,75.07,77.96,5.51,7.61,498700,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":2821,"percent_change":2822,"volume":2823,"transactions":9,"vwap":2820},"2025-08-01",73.87,74.59,71.33,72.45,1.82,2.58,436900,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2829,"change":2830,"percent_change":332,"volume":1791,"transactions":9,"vwap":2829},"2025-07-31",72.43,72.69,70.019997,70.63,-1.21,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2836,"change":2837,"percent_change":2838,"volume":2839,"transactions":9,"vwap":2836},"2025-07-30",74.29,75.22,71.11,71.84,-4.13,-5.44,599800,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2845,"change":2846,"percent_change":2847,"volume":2848,"transactions":9,"vwap":2845},"2025-07-29",75.28,76.57,74.5,75.97,1.03,1.37,252800,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":2855,"percent_change":2856,"volume":2857,"transactions":9,"vwap":2854},"2025-07-28",76.79,77.099998,73.54,74.94,-4.08,-5.16,546800,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2861,"change":2863,"percent_change":2864,"volume":2865,"transactions":9,"vwap":2861},"2025-07-25",78,79.019997,75.93,-0.92,-1.15,511700,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":1834,"percent_change":2872,"volume":1738,"transactions":9,"vwap":2871},"2025-07-24",80,81.55,78.33,79.94,-2.63,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2878,"change":2879,"percent_change":2880,"volume":2881,"transactions":9,"vwap":2878},"2025-07-23",83.76,84.33,80.74,82.099998,-2.64,-3.12,326400,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2887,"change":549,"percent_change":2309,"volume":2888,"transactions":9,"vwap":2887},"2025-07-22",82.6,85.5,81.050003,84.74,339800,{"date":2890,"open":2891,"high":2892,"low":2891,"close":2893,"change":2894,"percent_change":2593,"volume":2895,"transactions":9,"vwap":2893},"2025-07-21",77.81,82.62,80.95,5.37,537400,{"date":2897,"open":2898,"high":2809,"low":2899,"close":2900,"change":2901,"percent_change":2902,"volume":2903,"transactions":9,"vwap":2900},"2025-07-18",78.07,75.56,75.58,-1.06,-1.38,202600,{"date":2905,"open":2906,"high":2907,"low":2908,"close":2909,"change":2910,"percent_change":2911,"volume":2912,"transactions":9,"vwap":2909},"2025-07-17",75.96,77.48,74.029999,76.64,-1.83,-2.33,515000,{"date":2914,"open":2915,"high":2916,"low":2906,"close":2917,"change":2519,"percent_change":2918,"volume":2919,"transactions":9,"vwap":2917},"2025-07-16",79.27,80.43,78.47,-0.7,294100,{"date":2921,"open":2922,"high":2923,"low":2924,"close":2861,"change":2925,"percent_change":203,"volume":2926,"transactions":9,"vwap":2861},"2025-07-15",81.099998,81.49,77.029999,-1.96,427100,{"date":2928,"open":2929,"high":2930,"low":2877,"close":2931,"change":1808,"percent_change":2747,"volume":2932,"transactions":9,"vwap":2931},"2025-07-14",82.41,84.69,80.98,345000,{"date":2934,"open":2935,"high":2802,"low":2936,"close":2937,"change":2938,"percent_change":2939,"volume":2940,"transactions":9,"vwap":2937},"2025-07-11",80.6,79.99,81.72,2.77,3.51,449100,{"date":2942,"open":2943,"high":2944,"low":2945,"close":2944,"change":2946,"percent_change":2947,"volume":2948,"transactions":9,"vwap":2944},"2025-07-10",78.9,78.95,76.47,0.84,1.08,238700,{"date":2950,"open":2951,"high":2952,"low":2953,"close":2954,"change":2955,"percent_change":1583,"volume":2956,"transactions":9,"vwap":2954},"2025-07-09",76.34,78.72,75.62,78.11,1.69,205600,{"date":2958,"open":2959,"high":2959,"low":2960,"close":2961,"change":2962,"percent_change":2963,"volume":2964,"transactions":9,"vwap":2961},"2025-07-08",82.46,74.56,76.42,-6.18,-7.48,700200,{"date":2966,"open":2967,"high":2884,"low":2968,"close":2884,"change":2969,"percent_change":2970,"volume":2971,"transactions":9,"vwap":2884},"2025-07-07",79,76.27,1.55,1.91,358400,{"date":2973,"open":2974,"high":2975,"low":2974,"close":2886,"change":2976,"percent_change":2977,"volume":2978,"transactions":9,"vwap":2886},"2025-07-03",79.13,81.26,0.44,0.55,186600,{"date":2980,"open":2981,"high":2982,"low":2983,"close":2984,"change":2985,"percent_change":2986,"volume":2987,"transactions":9,"vwap":2984},"2025-07-02",80.48,80.88,77.92,80.61,1.39,1.75,296000,{"date":2989,"open":2990,"high":2959,"low":2991,"close":2992,"change":2993,"percent_change":2994,"volume":2995,"transactions":9,"vwap":2992},"2025-07-01",81.95,79.040001,79.22,-0.16,-0.2,420700,{"date":2997,"open":2998,"high":2999,"low":2808,"close":3000,"change":3001,"percent_change":3002,"volume":3003,"transactions":9,"vwap":3000},"2025-06-30",75.54,79.47,79.38,4.89,6.56,325900,{"date":3005,"open":3006,"high":3007,"low":3008,"close":3009,"change":3010,"percent_change":3011,"volume":3012,"transactions":9,"vwap":3009},"2025-06-27",74.68,74.91,73.16,74.49,-5.28,-6.62,408800,{"date":3014,"open":3015,"high":3016,"low":3017,"close":3018,"change":3019,"percent_change":3020,"volume":3021,"transactions":9,"vwap":3018},"2025-06-26",77.87,79.98,77.28,79.77,1.96,2.52,297000,{"date":3023,"open":3024,"high":3025,"low":3026,"close":2891,"change":2578,"percent_change":2578,"volume":3027,"transactions":9,"vwap":2891},"2025-06-25",76.52,78.059998,76.010002,229400,{"date":3029,"open":2945,"high":3030,"low":2817,"close":3031,"change":3032,"percent_change":3033,"volume":3034,"transactions":9,"vwap":3031},"2025-06-24",77.88,77.8,-2.98,-3.69,482000,{"date":3036,"open":3037,"high":3038,"low":3039,"close":3040,"change":3041,"percent_change":3042,"volume":3043,"transactions":9,"vwap":3040},"2025-06-23",79.080002,83.24,78.6,80.78,1.89,2.4,353700,{"date":3045,"open":3046,"high":3047,"low":3048,"close":3049,"change":3050,"percent_change":952,"volume":3051,"transactions":9,"vwap":3049},"2025-06-20",81.059998,83,78.75,78.89,-3.6,315500,{"date":3053,"open":3054,"high":3055,"low":2878,"close":3056,"change":2872,"percent_change":3057,"volume":3058,"transactions":9,"vwap":3056},"2025-06-18",84.83,85.059998,82.49,-3.09,236800,{"date":3060,"open":2885,"high":3061,"low":3062,"close":3063,"change":3064,"percent_change":103,"volume":3065,"transactions":9,"vwap":3063},"2025-06-17",86,83.62,85.12,0.47,251400,{"date":3067,"open":3068,"high":3069,"low":3070,"close":3071,"change":3072,"percent_change":3073,"volume":3074,"transactions":9,"vwap":3071},"2025-06-16",87.14,87.82,84.21,84.65,-3.97,-4.48,325300,{"date":3076,"open":3077,"high":3078,"low":3079,"close":3080,"change":3081,"percent_change":3082,"volume":3083,"transactions":9,"vwap":3080},"2025-06-13",89.92,89.93,87.91,88.62,1.49,1.71,260500,{"date":3085,"open":3086,"high":3087,"low":3088,"close":3089,"change":3090,"percent_change":3091,"volume":3092,"transactions":9,"vwap":3089},"2025-06-12",85.87,88.3,85.37,87.13,3.91,4.7,477200,{"date":3094,"open":3095,"high":3096,"low":3097,"close":3098,"change":3099,"percent_change":3100,"volume":3101,"transactions":9,"vwap":3098},"2025-06-11",83.089996,83.67,82,83.22,0.75,0.91,240600,{"date":3103,"open":3104,"high":3105,"low":3106,"close":3107,"change":3108,"percent_change":3109,"volume":3110,"transactions":9,"vwap":3107},"2025-06-10",85.55,86.21,81.12,82.47,-2.48,-2.92,563900,{"date":3112,"open":3113,"high":3114,"low":3115,"close":3116,"change":3117,"percent_change":2969,"volume":3118,"transactions":9,"vwap":3116},"2025-06-09",84.25,85.98,83.7,84.95,1.3,286000,{"date":3120,"open":3121,"high":3122,"low":3123,"close":3124,"change":3125,"percent_change":3126,"volume":3127,"transactions":9,"vwap":3124},"2025-06-06",87.41,88.019997,82.96,83.65,-4.03,-4.6,499600,{"date":3129,"open":3130,"high":3131,"low":3132,"close":3133,"change":3134,"percent_change":3135,"volume":3136,"transactions":9,"vwap":3133},"2025-06-05",86.92,90.57,85.6,87.68,3.45,4.1,485100,{"date":3138,"open":3139,"high":3140,"low":3141,"close":3142,"change":3143,"percent_change":3144,"volume":3145,"transactions":9,"vwap":3142},"2025-06-04",84,85.19,82.88,84.23,1.35,1.63,441100,{"date":3147,"open":3148,"high":3149,"low":3150,"close":3141,"change":3151,"percent_change":3152,"volume":3153,"transactions":9,"vwap":3141},"2025-06-03",81.88,82.98,80.39,-1.59,-1.88,509900,{"date":3155,"open":3156,"high":3157,"low":3158,"close":3159,"change":3160,"percent_change":3161,"volume":3162,"transactions":9,"vwap":3159},"2025-06-02",78.5,85.43,78.24,84.47,9.34,12.43,758100,{"date":3164,"open":3165,"high":3166,"low":3167,"close":3168,"change":3169,"percent_change":3170,"volume":3171,"transactions":9,"vwap":3168},"2025-05-30",72.6,75.34,71.95,75.13,1.5,2.04,421600,{"date":3173,"open":3174,"high":3175,"low":3176,"close":3177,"change":828,"percent_change":3178,"volume":3179,"transactions":9,"vwap":3177},"2025-05-29",74.97,75.6,72.72,73.63,-0.23,264600,{"date":3181,"open":3182,"high":3183,"low":3184,"close":3185,"change":1583,"percent_change":3186,"volume":3187,"transactions":9,"vwap":3185},"2025-05-28",72.21,73.81,72,73.8,3.09,208600,{"date":3189,"open":3190,"high":3191,"low":3192,"close":3193,"change":3194,"percent_change":2554,"volume":3195,"transactions":9,"vwap":3193},"2025-05-27",70.5,73.32,70.33,71.59,-2.17,391600,{"date":3197,"open":3198,"high":3199,"low":3200,"close":3201,"change":3202,"percent_change":3203,"volume":3204,"transactions":9,"vwap":3201},"2025-05-23",73.35,74.6,71.46,73.76,4.05,5.81,451900,{"date":3206,"open":3207,"high":3208,"low":3209,"close":3210,"change":3211,"percent_change":3212,"volume":3213,"transactions":9,"vwap":3210},"2025-05-22",70.36,71.17,68.57,69.71,-0.77,-1.09,444500,{"date":3215,"open":3216,"high":2819,"low":3216,"close":3217,"change":3218,"percent_change":3219,"volume":3220,"transactions":9,"vwap":3217},"2025-05-21",68.89,70.48,2,2.92,530000,{"date":3222,"open":3223,"high":3224,"low":3225,"close":3226,"change":516,"percent_change":3227,"volume":3228,"transactions":9,"vwap":3226},"2025-05-20",64.28,68.76,64,68.48,6.75,677600,{"date":3230,"open":3231,"high":3232,"low":3233,"close":3234,"change":3235,"percent_change":2795,"volume":3236,"transactions":9,"vwap":3234},"2025-05-19",63.38,64.39,62.29,64.15,3.03,498400,{"date":3238,"open":3239,"high":3240,"low":178,"close":3241,"change":3242,"percent_change":3243,"volume":3244,"transactions":9,"vwap":3241},"2025-05-16",59.35,61.14,61.12,-1.02,-1.64,614200,{"date":3246,"open":3247,"high":3248,"low":3249,"close":3250,"change":1170,"percent_change":3251,"volume":3252,"transactions":9,"vwap":3250},"2025-05-15",60.8,62.41,59.4,62.14,4.26,692600,{"date":3254,"open":3255,"high":3256,"low":3257,"close":3258,"change":3259,"percent_change":3260,"volume":3261,"transactions":9,"vwap":3258},"2025-05-14",59.77,60.36,58.66,59.6,-3.01,-4.81,593400,{"date":3263,"open":3264,"high":3265,"low":3266,"close":3267,"change":3268,"percent_change":3064,"volume":3269,"transactions":9,"vwap":3267},"2025-05-13",62.49,63.41,61.25,62.61,0.29,484100,{"date":3271,"open":3272,"high":3273,"low":3274,"close":3275,"change":3276,"percent_change":3277,"volume":3278,"transactions":9,"vwap":3275},"2025-05-12",67.019997,67.4,61.74,62.32,-11.8,-15.92,1059800,{"date":3280,"open":3281,"high":2844,"low":3282,"close":3283,"change":3284,"percent_change":3285,"volume":3286,"transactions":9,"vwap":3283},"2025-05-09",71.23,70.029999,74.12,5.27,7.65,506400,{"date":3288,"open":3184,"high":3289,"low":3290,"close":3291,"change":387,"percent_change":3292,"volume":3293,"transactions":9,"vwap":3291},"2025-05-08",72.53,68.62,68.85,-2.97,363000,{"date":3295,"open":3296,"high":3297,"low":3298,"close":3299,"change":3300,"percent_change":3301,"volume":3302,"transactions":9,"vwap":3299},"2025-05-07",71.35,72.98,69.96,70.96,-4.07,-5.42,425800,{"date":3304,"open":3305,"high":2842,"low":3306,"close":3307,"change":3308,"percent_change":1687,"volume":3309,"transactions":9,"vwap":3307},"2025-05-06",71.2,70.23,75.029999,7.74,900100,{"date":3311,"open":3312,"high":3313,"low":3314,"close":3315,"change":3316,"percent_change":3317,"volume":3318,"transactions":9,"vwap":3315},"2025-05-05",67.38,67.56,65.2,67.29,4.91,7.87,476200,{"date":3320,"open":3321,"high":3322,"low":3323,"close":3324,"change":1434,"percent_change":1433,"volume":3325,"transactions":9,"vwap":3324},"2025-05-02",64.58,65.43,61.61,62.38,365100,{"date":3327,"open":3328,"high":3328,"low":3329,"close":3330,"change":3331,"percent_change":3332,"volume":2638,"transactions":9,"vwap":3330},"2025-05-01",64.64,62.029999,62.43,-5.86,-8.58,{"date":3334,"open":3335,"high":3336,"low":3337,"close":3338,"change":495,"percent_change":2763,"volume":3339,"transactions":9,"vwap":3338},"2025-04-30",65.45,68.33,65.26,68.29,263800,{"date":3341,"open":3342,"high":3216,"low":3343,"close":3344,"change":3345,"percent_change":2628,"volume":3346,"transactions":9,"vwap":3344},"2025-04-29",67.48,66.54,66.72,-1.97,172300,{"date":3348,"open":3349,"high":3350,"low":3351,"close":3352,"change":46,"percent_change":3353,"volume":3354,"transactions":9,"vwap":3352},"2025-04-28",66.97,68.81,65.6,68.69,1.48,236500,{"date":3356,"open":3357,"high":3358,"low":3359,"close":3358,"change":2879,"percent_change":3360,"volume":3361,"transactions":9,"vwap":3358},"2025-04-25",65.78,67.69,65.5,-3.75,251500,{"date":3363,"open":3364,"high":3365,"low":3366,"close":3192,"change":1625,"percent_change":3367,"volume":3368,"transactions":9,"vwap":3192},"2025-04-24",70.31,70.73,67.89,4.22,329300,{"date":182,"open":3370,"high":3371,"low":3372,"close":3342,"change":3373,"percent_change":3374,"volume":3375,"transactions":9,"vwap":3342},66.56,69.44,65.42,0.92,1.38,704900]