[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MIDD":3,"homepage-market-summary":31,"stock-historical-MIDD":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MIDD","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Middleby Corp","Nasdaq",null,"REFRIGERATION & SERVICE INDUSTRY MACHINERY","The Middleby Corp is engaged in the foodservice industry. The company develops and manufactures a broad line of solutions used in commercial foodservice and food processing. The group showcases its solutions in the Middleby Innovation Kitchens for commercial foodservice and industrial baking and protein Innovation Centers for food processing solutions.","8,826","Elgin, IL",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},105.92,105.95,106.87,105.2224,105.11,0.81,0.77,537746.680249,12465,106.2104,148.55,89.15527,775851.8575235737,28.2,9863,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":183},365,1,1000,{"period_high":26,"period_low":27,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},871128,317961870.238417,-0.58,"2025-04-24",[184,185,195,206,217,228,239,250,261,272,283,294,304,315,325,336,345,356,367,378,388,399,408,417,427,438,449,458,469,480,490,500,511,521,531,542,553,563,574,585,596,606,617,628,637,648,659,670,681,692,702,713,723,734,745,755,766,775,784,792,801,810,819,826,834,842,851,860,869,876,884,893,902,911,919,928,936,944,952,961,970,978,986,994,1003,1011,1020,1028,1036,1043,1051,1059,1067,1075,1084,1091,1099,1107,1115,1124,1132,1140,1149,1157,1164,1172,1181,1189,1198,1207,1215,1224,1233,1242,1251,1258,1267,1275,1283,1292,1301,1309,1317,1324,1331,1339,1346,1355,1364,1373,1382,1390,1397,1404,1413,1422,1431,1440,1449,1457,1466,1475,1483,1489,1498,1506,1515,1524,1532,1541,1548,1556,1565,1573,1581,1589,1596,1604,1612,1621,1628,1636,1643,1650,1658,1665,1672,1680,1688,1696,1704,1710,1717,1724,1732,1740,1749,1757,1765,1774,1783,1791,1797,1805,1813,1822,1829,1837,1846,1853,1861,1868,1877,1885,1894,1903,1911,1919,1926,1934,1942,1951,1960,1968,1977,1986,1995,2002,2011,2020,2028,2037,2045,2053,2061,2068,2077,2085,2094,2101,2109,2118,2126,2135,2144,2151,2159,2166,2175,2184,2192,2200,2208,2216,2224,2232,2240,2249,2257,2266,2274,2281,2289,2297,2304,2311,2318,2327,2335,2342,2350,2359,2368,2374,2383,2391,2397,2404,2412,2420,2426,2432,2438,2446,2453,2459,2466,2474,2483,2492,2498,2507,2513,2521,2529,2538,2544,2553,2561,2569,2577,2585,2594,2602,2610,2619,2628,2635,2643,2651,2660,2667,2674,2682,2691,2699,2707,2715,2721,2729,2736,2743,2750,2758,2764,2770,2777,2785,2793,2801,2807,2814,2821,2830,2836,2843,2850,2857,2865,2873,2879,2888,2894,2902,2908,2916,2923,2930,2938,2947,2955,2961,2967,2973,2981,2986,2994,3003,3010,3016,3024,3030,3038,3045,3052,3056,3063,3069,3075,3083,3089,3097,3103,3110,3117,3124,3131,3138,3145,3154,3160,3168,3176,3185,3189],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",104.37,106.52,103.08,0.54,0.52,667258.573222,11235,105.5534,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",104.29,104.78,103.24,104.57,1.88,1.83,751118.498597,16546,104.3046,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",103.3,104.14,102.145,102.69,-0.89,-0.86,501555.612126,11710,102.9062,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",105.63,106.335,103.41,103.58,-1.98,-1.88,484701.928755,11339,104.2259,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-29",106.48,106.9,105.25,105.56,-1.12,-1.05,452991.329207,10365,105.8466,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",106.73,107.53,105.23,106.68,-0.98,-0.91,550517.588735,12817,106.7768,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-25",108.53,110.04,107.26,107.66,-0.37,-0.34,403382.734763,11676,108.4537,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-24",110.67,110.78,107.77,108.03,-3.21,-2.89,467528.750593,11150,108.8525,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-23",112.75,113.85,110.44,111.24,-1.55,-1.37,717713.173484,12850,111.5045,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-22",113.34,113.44,112.11,112.79,1.54,1.38,410916.487457,10807,112.6701,{"date":295,"open":296,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",113.04,109.88,111.25,-1.03,-0.92,587151.529281,14754,111.199,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-18",111.01,113.46,111,112.28,0.94,0.84,1420207.418838,14236,112.286,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":213,"volume":322,"transactions":323,"vwap":324},"2026-09-17",113.36,113.84,110.83,111.34,-0.97,544460.766742,12187,111.4752,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-16",111.44,113.49,110.85,112.31,1.21,1.09,833570.892017,15725,112.43,{"date":337,"open":338,"high":275,"low":339,"close":340,"change":290,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-15",112.14,110.82,111.1,1.26,927364.937015,16301,112.0279,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-14",106.8,109.85,106.4,109.72,1.41,1.3,647948.64895,14757,109.2421,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-11",106.98,109.675,105.91,108.31,2.59,2.45,878153.649126,16565,108.383,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-10",105.94,107,104.24,105.72,-0.22,-0.21,706144.15996,14563,105.8127,{"date":379,"open":380,"high":381,"low":382,"close":369,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-09",107.32,108.5,105.735,-2.69,-2.48,548997.536964,13706,106.4637,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-08",111.19,112.85,108.47,108.63,-3.12,-2.79,369847.154546,11050,109.6033,{"date":400,"open":401,"high":402,"low":403,"close":119,"change":404,"percent_change":181,"volume":405,"transactions":406,"vwap":407},"2026-09-04",112,113.345,111.42,-0.65,271122.347819,9498,111.9412,{"date":409,"open":410,"high":410,"low":411,"close":412,"change":413,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-03",113.62,111.325,112.4,-0.04,368282.042753,10123,112.2128,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":311,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-02",112.22,114.235,111.86,112.44,0.75,508851.283387,12869,112.9001,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-01",110.75,113.5,109.68,111.6,0.76,0.69,677519.764494,15012,112.1006,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-31",112.33,113.285,110.33,110.84,-1.91,-1.69,375330.449277,9362,110.8551,{"date":450,"open":451,"high":452,"low":453,"close":274,"change":213,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-28",114.34,115.29,112.07,-0.76,350492.173103,9574,112.7498,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-27",114.75,115.19,113.38,113.61,-1.83,-1.59,454251.918462,10116,113.9855,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-26",113.97,116.31,113.26,115.44,1.47,1.29,419723.927816,10699,115.2835,{"date":481,"open":482,"high":483,"low":484,"close":471,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-25",115.98,116.57,112.985,-1.25,-1.08,378113.92658,11190,113.9896,{"date":491,"open":492,"high":493,"low":471,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-24",115.47,116.685,115.22,-0.26,-0.23,532816.42531,11518,114.9121,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-21",113.315,115.66,112.195,115.48,2.96,2.63,515514.756603,15266,114.8619,{"date":512,"open":513,"high":514,"low":513,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-20",110.98,112.72,112.52,0.09,0.08,531447.445206,13508,112.2811,{"date":522,"open":523,"high":524,"low":525,"close":335,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-19",114.86,115.06,111.955,-1.57,-1.38,810202.044423,17594,113.0179,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-18",114.15,116.785,113.8,114,-0.88,-0.77,587317.295103,12800,115.1214,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-17",116.86,118.5917,114.28,114.88,-3.03,-2.57,911777.491684,15416,115.2991,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":433,"volume":560,"transactions":561,"vwap":562},"2026-08-14",116.38,118.08,114.84,117.91,0.89,833007.205777,15473,117.2044,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-13",118.62,120.155,116.22,117.02,-1.93,-1.62,658892.83335,15735,117.0987,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-12",118.69,120.095,115.8,118.95,-1.04,-0.87,1222937.99428,29918,118.4776,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-11",124.09,126.64,119.225,119.99,-10.31,-7.91,1330197.660468,25539,121.9683,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":394,"volume":603,"transactions":604,"vwap":605},"2026-08-10",134.08,134.365,129.4,130.3,-4.2,509362.384198,15755,130.6402,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-07",133.73,135.16,133.0301,134.5,1.22,0.92,439195.86151,12629,134.2798,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-06",135.34,135.8299,132.11,133.28,-2.06,-1.52,485550.43956,14952,133.394,{"date":629,"open":630,"high":631,"low":632,"close":619,"change":633,"percent_change":384,"volume":634,"transactions":635,"vwap":636},"2026-08-05",137.3,138.035,133.895,-3.44,463071.665491,14192,135.4958,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-08-04",136.8,138.93,135.14,138.78,2.97,2.19,550952.070727,14399,138.2138,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-08-03",134.33,137.27,133.85,135.81,2.23,1.67,327896.420074,9889,135.295,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-31",133.66,134.15,131.2701,133.58,0.26,0.2,294637.545818,8360,133.5672,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-30",135.02,135.64,131.56,133.32,0.3,0.23,383030.892553,11836,133.0055,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-29",133.64,135.19,130.525,133.02,-2.07,-1.53,460999.083935,10801,133.0015,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":246,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-28",136.15,138.74,134.05,135.09,-0.67,520567.1478,11921,135.9159,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-27",134.69,137.68,133.54,136,2.12,1.58,461013.773308,10352,135.1548,{"date":714,"open":715,"high":716,"low":715,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-24",131.41,134.71,133.88,2.74,2.09,364664.447916,11161,133.6768,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-23",130.45,132.025,129.53,131.14,0.15,0.11,604129.695536,11907,130.9172,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-22",130.29,131.61,129.85,130.99,-0.12,-0.09,431009.646383,10785,130.7372,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":118,"volume":752,"transactions":753,"vwap":754},"2026-07-21",130.98,131.55,128.0901,131.11,1.55,391974.439882,11255,130.7605,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-20",133.44,133.45,129.22,129.56,-3.66,-2.75,439090.687204,12105,130.12,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-17",136.31,138.33,132.41,133.22,-5.09,-3.68,598500,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-16",133.63,138.75,133.27,138.31,4.37,3.26,475800,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":404,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-07-15",134.52,136.57001,132.10001,133.94,-0.48,650300,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-14",136.60001,138.039993,133.17,134.59,-0.33,-0.24,1082300,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-13",134.029999,136.21001,133.67,134.92,-0.75,-0.55,338100,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-10",133.55,138.28,132.7,135.67,2.38,1.79,730600,{"date":820,"open":821,"high":661,"low":822,"close":823,"change":824,"percent_change":21,"volume":825,"transactions":9,"vwap":823},"2026-07-09",132.53999,129.84,133.28999,1.07,900900,{"date":827,"open":768,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-08",136.92999,130.32001,132.22,-7.04,-5.06,874800,{"date":835,"open":836,"high":26,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-07",146.070007,137.67999,139.25999,-4.9074,-3.4,842900,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-07-06",140.5873,144.91553,140.31375,144.16734,3.2824,2.33,821001,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-07-02",139.29204,141.80209,138.98633,140.88495,2.7112,1.96,972399,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-07-01",138.23813,140.15286,137.50603,138.17377,-0.2092,-0.15,547542,{"date":870,"open":871,"high":871,"low":872,"close":873,"change":874,"percent_change":181,"volume":875,"transactions":9,"vwap":873},"2026-06-30",141.13435,137.28882,138.38295,-0.8126,869230,{"date":877,"open":878,"high":853,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-29",137.73933,136.77394,139.1955,-0.2735,-0.2,886383,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-26",137.78761,139.65407,136.49236,139.46902,1.2791,0.93,1148283,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-25",136.91071,141.9469,136.41995,138.18987,2.3009,1.69,1423484,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-24",131.75381,136.62912,131.15849,135.88898,4.1352,3.14,994773,{"date":912,"open":913,"high":914,"low":915,"close":904,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":904},"2026-06-23",132.5905,134.1432,130.62752,-2.317,-1.73,1008446,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-22",137.1601,138.72084,133.71681,134.070801,-4.5133,-3.26,798255,{"date":929,"open":930,"high":931,"low":930,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-18",134.26389,139.5173,138.58408,6.0257,4.55,3006444,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":867,"volume":943,"transactions":9,"vwap":941},"2026-06-17",134.94771,137.35318,131.31134,132.55833,-0.2011,990298,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":613,"volume":951,"transactions":9,"vwap":949},"2026-06-16",131.88254,133.9984,130.98955,132.75946,1.2068,1008073,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-15",131.63315,132.33307,129.53339,131.55269,4.0386,3.17,623737,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-12",127.54626,127.86806,125.99356,127.51408,0.4505,0.35,639151,{"date":971,"open":972,"high":964,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-11",124.98793,123.69268,127.063553,3.3709,2.73,632438,{"date":979,"open":980,"high":981,"low":982,"close":973,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":973},"2026-06-10",129.55753,131.35962,123.5881,-6.1545,-4.74,579362,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":363,"volume":993,"transactions":9,"vwap":991},"2026-06-09",127.31295,130.57924,126.37972,129.84714,3.1054,659039,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-08",124.74658,128.88174,123.77313,126.74175,2.0998,1.68,589928,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":74,"volume":1010,"transactions":9,"vwap":1008},"2026-06-05",124.61786,125.97747,122.12389,124.642,-0.6436,505155,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-06-04",126.53259,127.29686,124.15929,125.2856,-0.3942,-0.31,647727,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":90,"volume":1027,"transactions":9,"vwap":1025},"2026-06-03",124.42478,126.46017,122.90427,125.67981,0.2816,786446,{"date":1029,"open":1030,"high":1031,"low":982,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-06-02",125.87289,127.42558,125.39823,-0.4747,-0.38,748535,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1030,"change":1041,"percent_change":310,"volume":1042,"transactions":9,"vwap":1030},"2026-06-01",123.71681,125.92116,120.94127,1.1665,714974,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":39,"volume":1050,"transactions":9,"vwap":1048},"2026-05-29",123.45132,125.78439,122.13998,124.70635,0.7241,905277,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":374,"volume":1058,"transactions":9,"vwap":1056},"2026-05-28",123.073212,124.35237,120.68383,123.9823,-0.2655,601115,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":363,"volume":1066,"transactions":9,"vwap":1064},"2026-05-27",122.32502,124.465,122.091713,124.24779,2.9767,835917,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":817,"volume":1074,"transactions":9,"vwap":1072},"2026-05-26",119.29204,121.93082,118.68866,121.27112,2.1319,656677,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-22",116.81416,119.33226,116.15446,119.13918,2.325,1.99,424112,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1077,"change":1089,"percent_change":341,"volume":1090,"transactions":9,"vwap":1077},"2026-05-21",114.93162,118.03701,112.45374,1.4481,517088,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":969,"transactions":9,"vwap":1096},"2026-05-20",114.17538,116.31537,111.98713,115.36605,1.5125,1.33,{"date":1100,"open":1101,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-19",115.92116,112.1078,113.85358,-2.325,-2,709629,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":39,"volume":1114,"transactions":9,"vwap":1112},"2026-05-18",116.29123,118.19791,115.2856,116.1786,0.6677,582097,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-15",117.61062,117.9646,115.02816,115.51086,-2.7836,-2.35,740704,{"date":1125,"open":1126,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-14",119.47707,117.86002,118.29445,-0.3299,-0.28,672214,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1122,"volume":1139,"transactions":9,"vwap":1137},"2026-05-13",120.70796,120.96541,118.30249,118.6243,-2.856,907141,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-12",125.70394,125.89703,119.066772,121.48029,-4.2237,-3.36,1105897,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1142,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1142},"2026-05-11",132.47787,133.12148,125.41432,-6.7739,-5.11,895084,{"date":1158,"open":1159,"high":930,"low":1160,"close":1151,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1151},"2026-05-08",129.68625,127.5704,5.181,4.07,1376995,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1014,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1014},"2026-05-07",128.38295,131.83427,122.71118,12.6549,11.04,1742064,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-05-06",113.96621,116.45213,113.10539,114.642,2.4457,2.18,1176375,{"date":1182,"open":1183,"high":1184,"low":1183,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-05-05",111.01368,114.16734,112.1963,1.8182,1.65,908384,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-05-04",111.094124,112.93645,109.73451,110.37812,-1.3435,-1.2,779485,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-05-01",113.39501,113.5881,111.1263,111.72164,-1.1987,-1.06,749902,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":332,"volume":1214,"transactions":9,"vwap":1212},"2026-04-30",112.3572,113.92599,110.45856,112.92036,1.2229,714476,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-29",113.67659,113.86163,110.70796,111.69751,-2.4296,-2.13,610935,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-28",114.84312,114.92357,112.77554,114.12711,-0.708,-0.62,581227,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-27",114.34433,116.76589,113.79726,114.83508,0.6517,0.57,641388,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-24",116.95897,119.058731,113.45937,114.18343,-2.7755,-2.37,834177,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1244,"change":1256,"percent_change":54,"volume":1257,"transactions":9,"vwap":1244},"2026-04-23",116.78198,118.43121,115.32583,0.5712,731630,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-22",116.7498,117.81979,114.32019,116.38777,1.7056,1.49,921933,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":526,"volume":1274,"transactions":9,"vwap":1272},"2026-04-21",116.6613,118.54385,114.50523,114.68222,-1.8262,387940,{"date":1276,"open":1277,"high":1278,"low":1277,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-20",115.20515,117.095734,116.50845,0.5792,0.5,640642,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-17",113.58005,118.90588,113.016891,115.92921,3.7409,3.33,811679,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-04-16",112.13194,113.32261,109.65406,112.18826,0.0563,0.05,875445,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1294,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1294},"2026-04-15",114.62591,114.98793,110.77232,-2.8399,-2.47,1076438,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":665,"volume":1316,"transactions":9,"vwap":1314},"2026-04-14",114.3041,115.59936,113.46741,114.97184,0.2977,611680,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1017,"percent_change":257,"volume":1323,"transactions":9,"vwap":1322},"2026-04-13",113.7329,114.72244,112.44569,114.67417,587815,{"date":1325,"open":1253,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":570,"volume":1330,"transactions":9,"vwap":1328},"2026-04-10",118.64039,114.56959,115.068382,-1.8986,511619,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1089,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-04-09",114.87531,117.70716,113.75704,116.96702,1.25,450090,{"date":1340,"open":1341,"high":1094,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-04-08",111.66533,115.51891,6.7176,6.17,856054,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-04-07",108.3749,109.8391,105.51086,108.80128,0.1931,0.18,967924,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-04-06",105.43845,108.97023,104.9638,108.60821,2.3411,2.2,519450,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-04-02",104.32824,107.8922,103.36283,106.2671,-0.5792,-0.54,503912,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-04-01",106.6613,108.75301,106.39582,106.84634,0.185,0.17,744433,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1375,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1375},"2026-03-31",104.030571,107.65085,102.79967,4.3363,4.24,662643,{"date":1391,"open":1392,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":234,"volume":1396,"transactions":9,"vwap":1394},"2026-03-30",104.40869,101.64924,102.32502,-1.1585,526783,{"date":1398,"open":1399,"high":1399,"low":1400,"close":1401,"change":1146,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-03-27",107.10378,102.97667,103.48351,-3.92,626223,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-26",109.098953,110.42639,107.36927,107.70716,-2.502,-2.27,377250,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-25",109.64602,112.34111,108.13354,110.20917,0.716,0.65,560096,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-24",108.83347,111.54465,108.18182,109.49316,-1.255,-1.13,489369,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-23",113.049072,113.97426,110.22526,110.74819,1.4883,1.36,647106,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-20",112.62269,112.70314,108.20596,109.25986,-3.4352,-3.05,771406,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1240,"volume":1456,"transactions":9,"vwap":1454},"2026-03-19",112.55029,113.88576,109.67015,112.69509,0.6436,810560,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-18",114.41673,115.29365,111.82623,112.051491,-3.2261,-2.8,595770,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-03-17",115.18906,117.24055,113.54787,115.27756,1.1022,0.97,598256,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1093,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1093},"2026-03-16",116.9107,117.41754,114.078842,-0.9332,-0.81,782966,{"date":1484,"open":1278,"high":1071,"low":1285,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-03-13",115.1086,-1.5366,-1.32,562085,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-12",119.3564,120.26549,116.2671,116.64521,-4.3926,-3.63,554254,{"date":1499,"open":1500,"high":1501,"low":1128,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-03-11",120.98954,121.60097,121.037811,-0.008,-0.01,607703,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-03-10",122.043442,123.56396,120.41834,121.04586,0.4666,0.39,654315,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-03-09",119.38857,120.95736,115.4465,120.57925,-0.724,-0.6,858913,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1223,"transactions":9,"vwap":1529},"2026-03-06",123.61223,124.18343,120.2494,121.3033,-4.3846,-3.49,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-03-05",129.52534,129.56557,124.11102,125.68785,-3.4915,-2.7,765066,{"date":1542,"open":1543,"high":1543,"low":1544,"close":1545,"change":1428,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2026-03-04",130.6436,128.10136,129.1794,-0.96,653445,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":917,"volume":1555,"transactions":9,"vwap":1553},"2026-03-03",128.57602,130.70796,125.12469,130.43443,-2.3009,641637,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-03-02",132.70314,135.48672,131.60097,132.73532,-3.1134,-2.29,984083,{"date":1566,"open":1567,"high":1568,"low":1535,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-02-27",134.93967,136.31537,135.84875,1.4964,1.11,1030571,{"date":1574,"open":1575,"high":1576,"low":1575,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-02-26",122.82381,135.84071,134.35237,7.4175,5.84,1441756,{"date":1582,"open":1583,"high":1584,"low":972,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-02-25",129.32422,129.86324,126.93484,-2.5986,-2.01,718703,{"date":1590,"open":1591,"high":1592,"low":1593,"close":956,"change":899,"percent_change":1594,"volume":1595,"transactions":9,"vwap":956},"2026-02-24",128.55994,130.4827,127.68302,1.81,774389,{"date":1597,"open":1598,"high":1599,"low":1142,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-02-23",129.3403,130.41835,127.23251,-2.1159,-1.64,844370,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":299,"volume":1611,"transactions":9,"vwap":1609},"2026-02-20",129.066772,133.041031,128.80933,129.34836,-1.3516,696701,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-02-19",131.97104,132.93645,129.9276,130.69992,-1.5527,-1.17,549530,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1113,"percent_change":97,"volume":1627,"transactions":9,"vwap":1626},"2026-02-18",130.44247,133.12953,129.54143,132.25261,539835,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":496,"volume":1635,"transactions":9,"vwap":1633},"2026-02-17",131.62511,134.43283,130.99759,131.58487,-0.2977,764818,{"date":1637,"open":1614,"high":1638,"low":1639,"close":946,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":946},"2026-02-13",133.88576,131.11021,-0.0885,-0.07,764445,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1614,"change":1648,"percent_change":516,"volume":1649,"transactions":9,"vwap":1614},"2026-02-12",132.13998,135.65567,130.53098,0.1207,737223,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":143,"volume":1657,"transactions":9,"vwap":1655},"2026-02-11",131.41592,132.099762,129.58165,131.85036,1.3837,471346,{"date":1659,"open":1535,"high":1660,"low":1535,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-02-10",132.49397,130.46661,0.9091,0.7,593533,{"date":1666,"open":1667,"high":1668,"low":1669,"close":980,"change":1670,"percent_change":413,"volume":1671,"transactions":9,"vwap":980},"2026-02-09",129.61383,130.32985,128.18987,-0.0563,525416,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1667,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1667},"2026-02-06",127.30491,130.024139,125.42236,3.5318,2.8,791667,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":212,"volume":1687,"transactions":9,"vwap":1685},"2026-02-05",126.30732,127.20837,125.2132,126.082062,-1.1344,715471,{"date":1689,"open":1690,"high":1691,"low":1690,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2026-02-04",124.77071,127.9646,127.21642,3.5881,2.9,890858,{"date":1697,"open":1698,"high":1676,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-02-03",120.56316,120.52293,123.62832,3.0652,2.54,684769,{"date":1705,"open":1706,"high":1511,"low":1707,"close":1698,"change":1708,"percent_change":202,"volume":1709,"transactions":9,"vwap":1698},"2026-02-02",118.39903,116.83025,2.1641,546671,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1706,"change":1715,"percent_change":224,"volume":1716,"transactions":9,"vwap":1706},"2026-01-30",119.83105,120.66774,117.38536,-2.2687,698566,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1713,"change":1722,"percent_change":103,"volume":1723,"transactions":9,"vwap":1713},"2026-01-29",120.71601,121.27916,117.69911,0.6356,620133,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":143,"volume":1731,"transactions":9,"vwap":1729},"2026-01-28",119.25181,121.3757,117.78761,120.032181,1.2631,880914,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":729,"volume":1739,"transactions":9,"vwap":1737},"2026-01-27",118.31858,119.69429,118.27836,118.7691,0.177,665502,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2026-01-26",117.75543,119.78278,116.97506,118.59212,0.8367,0.71,1076811,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1742,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1742},"2026-01-23",120.51488,120.62752,116.13837,-2.6951,-2.24,1235418,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1034,"volume":1764,"transactions":9,"vwap":1762},"2026-01-22",121.1263,123.47546,120.32985,120.45052,-0.4586,884270,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2026-01-21",118.72084,121.4642,117.90024,120.90909,4.0306,3.45,1320812,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2026-01-20",117.039421,119.25986,116.70957,116.87852,-2.6146,-2.19,1007949,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":374,"volume":1790,"transactions":9,"vwap":1788},"2026-01-16",119.7506,121.22285,119.12309,119.49316,-0.2574,1043747,{"date":1792,"open":1793,"high":1552,"low":1794,"close":1785,"change":1146,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1785},"2026-01-15",123.86163,119.32422,-3.41,1719690,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":181,"volume":1804,"transactions":9,"vwap":1802},"2026-01-14",124.53741,126.79002,123.83749,123.97426,-0.7241,854438,{"date":1806,"open":1807,"high":1808,"low":1801,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2026-01-13",124.97184,126.85439,124.69831,-0.4988,-0.4,854935,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2026-01-12",126.58086,126.88657,124.84312,125.19711,-1.6653,-1.31,741077,{"date":1823,"open":1824,"high":1545,"low":1825,"close":1826,"change":1827,"percent_change":1371,"volume":1828,"transactions":9,"vwap":1826},"2026-01-09",126.46822,125.6959,126.86243,-0.6838,1125785,{"date":1830,"open":1831,"high":1832,"low":1833,"close":963,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":963},"2026-01-08",123.37892,127.73129,122.69509,3.8214,3.09,600618,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2026-01-07",125.82462,126.70957,123.089302,123.72486,-2.14,-1.7,592041,{"date":1847,"open":1848,"high":1849,"low":1848,"close":1850,"change":1851,"percent_change":1852,"volume":1642,"transactions":9,"vwap":1850},"2026-01-06",120.46661,126.2671,125.86485,4.6661,3.85,{"date":1854,"open":1855,"high":1856,"low":1751,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2026-01-05",121.0056305,123.63637,121.19872,-0.0965,-0.08,796017,{"date":1862,"open":1863,"high":1864,"low":1144,"close":1865,"change":1866,"percent_change":351,"volume":1867,"transactions":9,"vwap":1865},"2026-01-02",119.86324,122.0032196,121.29525,1.6895,759473,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-12-31",120.88496,120.99759,119.15527,119.60579,-1.8101,-1.49,489991,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":808,"volume":1884,"transactions":9,"vwap":1882},"2025-12-30",121.40788,122.75141,119.93564,121.41593,-0.6677,698815,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-12-29",120.97345,122.52615,120.74014,122.083672,0.5149,0.42,889242,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-12-26",121.39984,121.85036,120.34594,121.56879,0.4344,0.36,402359,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1129,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-12-24",121.31134,121.88255,120.31376,121.13435,-0.27,404845,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1768,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1768},"2025-12-23",120.33789,122.22848,119.56557,0.3862,0.32,829330,{"date":1920,"open":1921,"high":1922,"low":1921,"close":1923,"change":899,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-12-22",118.80128,121.59292,121.078033,1.94,925165,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1811,"volume":1933,"transactions":9,"vwap":1931},"2025-12-19",118.8576,119.43684,117.62671,118.77715,-0.4827,1415653,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1777,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1777},"2025-12-18",117.55431,119.71038,116.93484,3.21,2.77,1052821,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-12-17",117.60258,121.02977,115.75221,116.049881,-2.4055,-2.03,1458163,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-12-16",120.61947,120.6436,117.087692,118.45535,-0.0322,-0.03,1103287,{"date":1961,"open":1962,"high":1929,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-12-15",119.24377,117.16814,118.48753,-0.3862,-0.32,1166058,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-12-12",117.76347,118.99437,116.48431,118.8737,1.3274,1.13,1328145,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-12-11",113.65245,118.028961,113.032982,117.54626,4.1432,3.65,1544179,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-12-10",106.66935,114.15929,106.19469,113.40305,9.6219,9.27,1478051,{"date":1996,"open":1997,"high":1998,"low":1997,"close":1999,"change":1239,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-12-09",102.051491,105.39018,103.78117,0.63,1515838,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-12-08",101.32743,103.23411,100.12067,103.12952,1.5446,1.52,1298811,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-12-05",101.76186,103.02494,100.36203,101.58488,0.3298,0.33,854190,{"date":2021,"open":2022,"high":2023,"low":2022,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-12-04",97.21642,101.65728,101.25503,4.7949,4.97,1341073,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-12-03",94.69831,97.1601,94.65809,96.46017,2.1239,2.25,452203,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":538,"volume":2044,"transactions":9,"vwap":2042},"2025-12-02",95.076431,95.42236,93.74899,94.33628,-0.7321,817645,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":1958,"volume":2052,"transactions":9,"vwap":2050},"2025-12-01",94.27997,97.17619,93.78117,95.068382,-0.0241,1861392,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2055,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2055},"2025-11-28",95.092522,95.65567,94.50523,0.4184,0.44,367928,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":1352,"percent_change":666,"volume":2067,"transactions":9,"vwap":2066},"2025-11-26",94.12711,95.77634,93.39501,94.67417,721810,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-11-25",93.6605,95.14079,92.96862,94.48109,1.4079,1.51,1134238,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":570,"volume":2084,"transactions":9,"vwap":2082},"2025-11-24",94.15929,94.5535,92.856,93.073212,-1.5286,842381,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-11-21",90.41834,94.86726,89.95173,94.60177,4.0225,4.44,1015282,{"date":2095,"open":2096,"high":2097,"low":27,"close":2098,"change":2099,"percent_change":21,"volume":2100,"transactions":9,"vwap":2098},"2025-11-20",90.21722,91.31134,90.57925,0.7321,831567,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":445,"volume":2108,"transactions":9,"vwap":2106},"2025-11-19",91.4642,91.68142,89.65406,89.84715,-1.5446,1061273,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-11-18",91.38375,92.29284,90.59534,91.39179,-0.6275,-0.68,976252,{"date":2119,"open":2120,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-11-17",95.12469,91.6251,92.01931,-2.9445,-3.1,696577,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-11-14",95.15688,95.99356,94.21561,94.9638,-1.1746,-1.22,849839,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-11-13",99.25181,100.95736,95.63958,96.13837,-4.0225,-4.02,1172646,{"date":2145,"open":2146,"high":2147,"low":2146,"close":2148,"change":2149,"percent_change":133,"volume":2150,"transactions":9,"vwap":2148},"2025-11-12",99.01046,101.36766,100.1609,0.8608,718330,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":90,"volume":2158,"transactions":9,"vwap":2156},"2025-11-11",99.14722,100.77232,98.61625,99.30008,0.2172,988682,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":1957,"percent_change":1958,"volume":2165,"transactions":9,"vwap":2164},"2025-11-10",99.88737,100.31376,97.94047,99.082863,1073703,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-11-07",96.92679,99.52534,95.80853,99.11504,2.5261,2.62,1325784,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-11-06",106.76589,106.80611,92.17216,96.5889,-2.7514,-2.77,1852816,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":1571,"volume":2191,"transactions":9,"vwap":2189},"2025-11-05",98.60016,100.10458,94.95575,99.34031,1.0941,1915214,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":799,"volume":2199,"transactions":9,"vwap":2197},"2025-11-04",98.22205,98.97023,97.15205,98.24618,-0.2333,1021497,{"date":2201,"open":2202,"high":2024,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-11-03",99.24377,96.54868,98.47948,-1.4642,-1.47,1469723,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":559,"volume":2215,"transactions":9,"vwap":2213},"2025-10-31",99.48512,100.29767,97.88415,99.94369,0.8769,770784,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":1875,"volume":2223,"transactions":9,"vwap":2221},"2025-10-30",99.75865,100.88496,98.23009,99.066772,-1.4964,1697689,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":2141,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-10-29",104.40064,104.8914,100.28962,100.56316,-3.85,1697814,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":580,"volume":2239,"transactions":9,"vwap":2237},"2025-10-28",105.67981,107.16814,104.3926,104.58568,-1.1022,656801,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2245},"2025-10-27",107.81174,107.82784,105.060341,105.68785,-1.0137,-0.95,644123,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":1033,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2254},"2025-10-24",108.30249,109.31617,105.88898,106.70153,-0.44,536230,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-10-23",107.38536,108.061142,106.11424,107.17619,0.3138,0.29,571034,{"date":2267,"open":2268,"high":2269,"low":2254,"close":2270,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-10-22",108.22205,108.79324,106.86243,-2.0917,-1.92,499313,{"date":2275,"open":2276,"high":2277,"low":2276,"close":2278,"change":2279,"percent_change":1663,"volume":2280,"transactions":9,"vwap":2278},"2025-10-21",107.47385,110.19308,108.95414,0.7562,442881,{"date":2282,"open":1348,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-10-20",108.8737,107.44167,108.19791,0.885,0.82,316965,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":790,"volume":2296,"transactions":9,"vwap":2294},"2025-10-17",107.11987,108.15768,106.47626,107.31295,-0.5149,290116,{"date":2298,"open":2299,"high":2299,"low":2300,"close":2243,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2243},"2025-10-16",108.31054,106.28319,0.2253,0.21,471097,{"date":2305,"open":2306,"high":2307,"low":2300,"close":2308,"change":2309,"percent_change":113,"volume":2310,"transactions":9,"vwap":2308},"2025-10-15",108.25423,108.97828,107.60258,-0.185,282161,{"date":2312,"open":2313,"high":2306,"low":2313,"close":2314,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2314},"2025-10-14",104.27997,107.78761,1.6653,1.57,439773,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-10-13",105.02816,106.21078,104.56155,106.12228,2.2446,2.16,497573,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":1539,"volume":2334,"transactions":9,"vwap":2332},"2025-10-10",106.9107,107.53017,103.53178,103.87772,-2.8801,478928,{"date":2336,"open":1358,"high":1358,"low":2337,"close":2338,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2338},"2025-10-09",105.49477,106.75784,-1.9791,-1.82,832064,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":465,"volume":2349,"transactions":9,"vwap":2347},"2025-10-08",110.15285,110.69992,106.57281,108.73692,-1.7538,1079173,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2355},"2025-10-07",113.13757,113.2502,110.1609,110.49075,-1.9952,-1.77,630201,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2364},"2025-10-06",111.19872,112.82381,110.61143,112.48592,0.9815,0.88,495211,{"date":2369,"open":2370,"high":2371,"low":1219,"close":2372,"change":1512,"percent_change":1892,"volume":2373,"transactions":9,"vwap":2372},"2025-10-03",110.93323,112.856,111.50443,709380,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2379},"2025-10-02",108.32663,111.15044,107.55431,111.037811,3.2583,3.02,635794,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":1746,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2388},"2025-10-01",106.87048,108.35881,106.56477,107.77956,0.78,742444,{"date":2392,"open":2393,"high":2276,"low":2394,"close":2395,"change":1033,"percent_change":2255,"volume":2396,"transactions":9,"vwap":2395},"2025-09-30",106.89461,105.47063,106.94288,690486,{"date":2398,"open":2399,"high":2292,"low":2234,"close":2400,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2400},"2025-09-29",107.81979,107.41754,0.4103,0.38,660406,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":2190,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2409},"2025-09-26",105.76025,107.42558,105.18906,107.0072403,1.03,613172,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":1715,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2417},"2025-09-25",107.32904,107.52213,105.59131,105.91312,-2.1,557237,{"date":2421,"open":2422,"high":2423,"low":2424,"close":1426,"change":1916,"percent_change":1901,"volume":2425,"transactions":9,"vwap":1426},"2025-09-24",107.53822,108.46339,107.24859,355001,{"date":2427,"open":2376,"high":1349,"low":2428,"close":2429,"change":2430,"percent_change":1018,"volume":2431,"transactions":9,"vwap":2429},"2025-09-23",107.13596,107.79565,-0.3379,489742,{"date":2433,"open":2434,"high":2435,"low":2436,"close":1417,"change":2437,"percent_change":798,"volume":1595,"transactions":9,"vwap":1417},"2025-09-22",107.7152,108.76106,107.30491,-0.354,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":496,"volume":2445,"transactions":9,"vwap":2443},"2025-09-19",108.80933,109.14722,107.44971,108.48753,-0.2494,2460891,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2347,"change":2451,"percent_change":123,"volume":2452,"transactions":9,"vwap":2347},"2025-09-18",107.94047,109.54948,106.35559,0.9734,827714,{"date":2454,"open":2455,"high":1183,"low":2329,"close":2456,"change":2457,"percent_change":808,"volume":2458,"transactions":9,"vwap":2456},"2025-09-17",108.31858,107.76347,-0.5953,1021870,{"date":2460,"open":2461,"high":2462,"low":2177,"close":2386,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2386},"2025-09-16",108.093323,109.54144,0.4023,0.37,792537,{"date":2467,"open":1360,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2470},"2025-09-15",110.34594,107.28882,107.95656,-0.3218,-0.3,875693,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2479},"2025-09-12",111.52856,112.067581,108.045052,108.27836,-3.3709,-3.02,648846,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2488},"2025-09-11",111.29525,113.20998,111.27112,111.64924,0.6919,0.62,1311365,{"date":2493,"open":2377,"high":2494,"low":2495,"close":2496,"change":2497,"percent_change":808,"volume":1223,"transactions":9,"vwap":2496},"2025-09-10",112.37329,110.14481,110.95736,-0.6114,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2503},"2025-09-09",114.10297,114.19952,110.76428,111.56879,-2.5342,-2.22,779112,{"date":2508,"open":2509,"high":1944,"low":2510,"close":2500,"change":2271,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2500},"2025-09-08",116.37168,112.79163,-1.8,994897,{"date":2514,"open":2515,"high":2516,"low":1229,"close":2517,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2517},"2025-09-05",114.81094,117.27273,116.19469,2.1078,1.85,1183087,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":2527,"percent_change":934,"volume":2528,"transactions":9,"vwap":2526},"2025-09-04",110.68383,114.2317,109.34835,114.086884,4.9638,1021746,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":2535,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2534},"2025-09-03",110.43443,110.75623,108.24618,109.12309,-1.3918,-1.26,1105151,{"date":2539,"open":2540,"high":2502,"low":2386,"close":2541,"change":2542,"percent_change":2402,"volume":2543,"transactions":9,"vwap":2541},"2025-09-02",108.50362,110.51488,0.4183,939708,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":2550,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2549},"2025-08-29",110.17699,110.9815,109.20354,110.096542,0.008,0.01,994400,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":2559,"percent_change":2116,"volume":2560,"transactions":9,"vwap":2558},"2025-08-28",111.40788,111.60097,108.71279,110.088493,-0.7562,1114101,{"date":2562,"open":1296,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2565},"2025-08-27",111.35961,109.33226,110.84473,1.2228,1.12,950398,{"date":2570,"open":2571,"high":2572,"low":1445,"close":2573,"change":2574,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2573},"2025-08-26",109.60579,111.2309,109.62188,0.1126,0.1,979733,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":2583,"percent_change":581,"volume":2584,"transactions":9,"vwap":2582},"2025-08-25",109.53339,110.81255,107.93242,109.50925,-0.9574,1234423,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2590},"2025-08-22",105.75221,110.74014,105.30169,110.46661,5.7764,5.52,984580,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":2600,"percent_change":374,"volume":2601,"transactions":9,"vwap":2599},"2025-08-21",104.63395,105.12469,103.92599,104.69026,-0.2172,943561,{"date":2603,"open":2604,"high":2346,"low":2605,"close":2606,"change":2607,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2606},"2025-08-20",106.23492,104.67417,104.90748,-1.778,-1.67,826346,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":2616,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2615},"2025-08-19",105.88094,107.144,105.34996,106.68544,1.5205,1.45,871840,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":2625,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2624},"2025-08-18",106.54868,108.51167,104.98793,105.16492,-1.5205,-1.43,1120316,{"date":2629,"open":1426,"high":2630,"low":2631,"close":2615,"change":2632,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2615},"2025-08-15",108.90588,106.58086,-1.3033,-1.21,920069,{"date":2636,"open":2637,"high":2638,"low":2276,"close":2639,"change":2640,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2639},"2025-08-14",109.29204,109.61384,107.98874,-3.0169,-2.72,1390295,{"date":2644,"open":2645,"high":2646,"low":2614,"close":2647,"change":2648,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2647},"2025-08-13",105.36605,111.41593,111.0056305,6.1706,5.89,1821119,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":2657,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2656},"2025-08-12",97.68302,105.11665,96.98311,104.83508,8.3025,8.6,2791654,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":2301,"percent_change":677,"volume":2666,"transactions":9,"vwap":2665},"2025-08-11",96.80611,98.31858,95.50282,96.53259,1530009,{"date":2668,"open":2669,"high":2670,"low":2140,"close":2671,"change":2672,"percent_change":1034,"volume":2673,"transactions":9,"vwap":2671},"2025-08-08",96.71762,98.30249,96.30732,-0.3701,1557230,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":2680,"percent_change":709,"volume":2681,"transactions":9,"vwap":2679},"2025-08-07",98.069183,99.70233,96.20274,96.67739,1.5044,2468101,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":2688,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2687},"2025-08-06",116.12228,117.11182,95.0040207,95.17297,-21.247,-18.25,6072801,{"date":2692,"open":2693,"high":2694,"low":1237,"close":2695,"change":2696,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2695},"2025-08-05",114.52937,116.63717,116.41995,2.3331,2.05,1447473,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2526,"change":2704,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2526},"2025-08-04",114.31215,114.69831,113.51569,0.0644,0.06,968546,{"date":2708,"open":2709,"high":1519,"low":2710,"close":2711,"change":2712,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2711},"2025-08-01",114.9638,112.72727,114.02253,-2.7916,-2.39,1038899,{"date":2716,"open":2717,"high":2718,"low":2719,"close":1077,"change":2542,"percent_change":1901,"volume":2720,"transactions":9,"vwap":1077},"2025-07-31",115.6074,117.32904,115.59131,995643,{"date":2722,"open":2723,"high":1734,"low":2724,"close":2725,"change":2726,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2725},"2025-07-30",118.214,115.43041,116.39582,-1.8182,-1.54,914724,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2723,"change":2734,"percent_change":688,"volume":2735,"transactions":9,"vwap":2723},"2025-07-29",120.056313,120.7321,117.45776,-1.8423,850336,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2731,"change":2741,"percent_change":1018,"volume":2742,"transactions":9,"vwap":2731},"2025-07-28",120.4103,121.31939,119.71842,-0.3781,683028,{"date":2744,"open":2745,"high":1953,"low":2746,"close":2747,"change":2748,"percent_change":311,"volume":2749,"transactions":9,"vwap":2747},"2025-07-25",119.70233,118.061142,120.43443,0.9976,667118,{"date":2751,"open":2752,"high":2753,"low":2754,"close":1929,"change":2755,"percent_change":2756,"volume":2757,"transactions":9,"vwap":1929},"2025-07-24",119.16331,120.45856,118.93001,-0.893,-0.74,683526,{"date":2759,"open":1135,"high":2760,"low":2761,"close":1761,"change":2762,"percent_change":2705,"volume":2763,"transactions":9,"vwap":1761},"2025-07-23",121.67337,120.080452,0.0724,1282652,{"date":2765,"open":2766,"high":2753,"low":2766,"close":2767,"change":958,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2767},"2025-07-22",116.21883,120.25744,3.47,985077,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2766,"change":2775,"percent_change":527,"volume":2776,"transactions":9,"vwap":2766},"2025-07-21",118.63234,119.95173,116.082062,-1.6251,1609561,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":2783,"percent_change":1522,"volume":2784,"transactions":9,"vwap":2782},"2025-07-18",119.17136,119.46902,117.03138,117.84393,-0.716,627093,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":2791,"percent_change":643,"volume":2792,"transactions":9,"vwap":2790},"2025-07-17",115.22124,118.6967,114.97989,118.55994,3.4192,791045,{"date":2794,"open":2795,"high":2796,"low":2486,"close":2797,"change":2798,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2797},"2025-07-16",115.97747,116.57281,115.14079,-0.5471,-0.47,909130,{"date":2802,"open":1261,"high":1087,"low":2803,"close":2804,"change":2805,"percent_change":688,"volume":2806,"transactions":9,"vwap":2804},"2025-07-15",115.61545,115.68785,-1.8021,898689,{"date":2808,"open":2809,"high":1743,"low":2810,"close":2811,"change":1121,"percent_change":2812,"volume":2813,"transactions":9,"vwap":2811},"2025-07-14",119.55753,117.23251,117.48994,-2.31,1037159,{"date":2815,"open":2816,"high":2732,"low":2817,"close":2818,"change":2819,"percent_change":2255,"volume":2820,"transactions":9,"vwap":2818},"2025-07-11",120.24135,119.13113,120.27353,-0.531,1434671,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":2827,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2826},"2025-07-10",119.91151,122.73532,119.31617,120.8045,1.1504,0.96,981597,{"date":2831,"open":1873,"high":2832,"low":2718,"close":2833,"change":2834,"percent_change":61,"volume":2835,"transactions":9,"vwap":2833},"2025-07-09",120.17699,119.65406,0.539,966557,{"date":2837,"open":1469,"high":2838,"low":1469,"close":2839,"change":2840,"percent_change":2841,"volume":2842,"transactions":9,"vwap":2839},"2025-07-08",120.29767,119.11504,2.148,1.84,1445360,{"date":2844,"open":2845,"high":1785,"low":2846,"close":1336,"change":2847,"percent_change":2848,"volume":2849,"transactions":9,"vwap":1336},"2025-07-07",118.65648,116.24296,-2.6066,-2.18,953878,{"date":2851,"open":2852,"high":1713,"low":1726,"close":2853,"change":2854,"percent_change":2855,"volume":2856,"transactions":9,"vwap":2853},"2025-07-03",120.15285,119.57361,-0.4264,-0.36,1045860,{"date":2858,"open":2859,"high":2738,"low":2860,"close":2861,"change":2862,"percent_change":2863,"volume":2864,"transactions":9,"vwap":2861},"2025-07-02",118.61625,116.79807,120,1.4642,1.24,917955,{"date":2866,"open":1460,"high":2867,"low":2868,"close":2869,"change":2870,"percent_change":2871,"volume":2872,"transactions":9,"vwap":2869},"2025-07-01",120.50684,114.60982,118.5358,2.687,2.32,1585695,{"date":2874,"open":2875,"high":2875,"low":2876,"close":2877,"change":2559,"percent_change":404,"volume":2878,"transactions":9,"vwap":2877},"2025-06-30",116.94288,114.82703,115.84875,1803220,{"date":2880,"open":2881,"high":2882,"low":2883,"close":2884,"change":2885,"percent_change":2886,"volume":2887,"transactions":9,"vwap":2884},"2025-06-27",116.62912,117.8922,115.70394,116.60499,0.1529,0.13,1372023,{"date":2889,"open":1236,"high":2890,"low":2891,"close":1175,"change":1239,"percent_change":2892,"volume":2893,"transactions":9,"vwap":1175},"2025-06-26",117.19228,114.95575,0.56,1353005,{"date":2895,"open":2896,"high":2897,"low":2898,"close":2899,"change":2900,"percent_change":103,"volume":2901,"transactions":9,"vwap":2899},"2025-06-25",115.58327,116.074013,114.36042,115.80048,0.6114,647976,{"date":2903,"open":2904,"high":2905,"low":2906,"close":1468,"change":2437,"percent_change":1018,"volume":2907,"transactions":9,"vwap":1468},"2025-06-24",116.65326,116.70153,112.78358,968173,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2913,"change":2914,"percent_change":2075,"volume":2915,"transactions":9,"vwap":2913},"2025-06-23",113.99035,115.55913,111.81013,115.54304,1.7136,900678,{"date":2917,"open":2918,"high":2919,"low":2920,"close":2921,"change":2198,"percent_change":882,"volume":2922,"transactions":9,"vwap":2921},"2025-06-20",114.48914,114.86726,113.43523,113.82944,1087004,{"date":2924,"open":2925,"high":1111,"low":2925,"close":2926,"change":2927,"percent_change":2928,"volume":2929,"transactions":9,"vwap":2926},"2025-06-18",113.15366,114.062752,0.6838,0.6,790672,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2935,"change":2936,"percent_change":1843,"volume":2937,"transactions":9,"vwap":2935},"2025-06-17",114.63395,115.25342,112.54224,113.37892,-2.4779,877185,{"date":2939,"open":2940,"high":2941,"low":2942,"close":2943,"change":2944,"percent_change":2945,"volume":2946,"transactions":9,"vwap":2943},"2025-06-16",114.88335,116.4119,114.25584,115.8568,2.2687,2,1039769,{"date":2948,"open":2949,"high":2950,"low":2951,"close":1201,"change":2952,"percent_change":2953,"volume":2954,"transactions":9,"vwap":1201},"2025-06-13",114.91553,115.15688,112.88013,-2.1641,-1.87,983337,{"date":2956,"open":2733,"high":2957,"low":2958,"close":1946,"change":2959,"percent_change":569,"volume":2960,"transactions":9,"vwap":1946},"2025-06-12",117.50603,115.34191,-2.2768,886010,{"date":2962,"open":1762,"high":1762,"low":2963,"close":1980,"change":2964,"percent_change":2965,"volume":2966,"transactions":9,"vwap":1980},"2025-06-11",117.5704,-1.7055,-1.42,626969,{"date":2968,"open":1502,"high":1502,"low":2969,"close":2970,"change":2971,"percent_change":454,"volume":2972,"transactions":9,"vwap":2970},"2025-06-10",119.107,119.73451,-0.9171,550028,{"date":2974,"open":1931,"high":2975,"low":2976,"close":2977,"change":2978,"percent_change":2979,"volume":2980,"transactions":9,"vwap":2977},"2025-06-09",121.75382,118.33467,120.65165,2.2124,1.87,1153877,{"date":2982,"open":2780,"high":2983,"low":1734,"close":2984,"change":2704,"percent_change":1299,"volume":2985,"transactions":9,"vwap":2984},"2025-06-06",120.1609,118.43926,732624,{"date":2987,"open":2988,"high":2989,"low":2990,"close":2991,"change":2992,"percent_change":2255,"volume":2993,"transactions":9,"vwap":2991},"2025-06-05",118.84956,119.34835,117.44971,118.3749,-0.5229,890112,{"date":2995,"open":2996,"high":2997,"low":2998,"close":2999,"change":3000,"percent_change":3001,"volume":3002,"transactions":9,"vwap":2999},"2025-06-04",118.93805,119.62188,118.42317,118.89783,-0.0724,-0.06,590798,{"date":3004,"open":1109,"high":1787,"low":3005,"close":3006,"change":3007,"percent_change":3008,"volume":3009,"transactions":9,"vwap":3006},"2025-06-03",115.98552,118.97023,2.679,2.3,750399,{"date":3011,"open":1955,"high":3012,"low":3013,"close":1109,"change":3014,"percent_change":486,"volume":3015,"transactions":9,"vwap":1109},"2025-06-02",117.72325,115.2132,-1.2711,1151391,{"date":3017,"open":3018,"high":1071,"low":3019,"close":3020,"change":3021,"percent_change":3022,"volume":3023,"transactions":9,"vwap":3020},"2025-05-30",118.0048294,116.91875,117.56235,-1.07,-0.9,655185,{"date":3025,"open":2852,"high":1908,"low":3026,"close":2772,"change":3027,"percent_change":3028,"volume":3029,"transactions":9,"vwap":2772},"2025-05-29",117.86806,-0.3459,-0.29,661649,{"date":3031,"open":1908,"high":3032,"low":3033,"close":3034,"change":3035,"percent_change":3036,"volume":3037,"transactions":9,"vwap":3034},"2025-05-28",121.44006,118.78519,118.97828,-2.1561,-1.78,973642,{"date":3039,"open":3040,"high":3041,"low":3018,"close":1908,"change":3042,"percent_change":3043,"volume":3044,"transactions":9,"vwap":1908},"2025-05-27",119.46098,121.18262,3.8455,3.28,724420,{"date":3046,"open":1263,"high":3047,"low":3048,"close":3049,"change":3050,"percent_change":300,"volume":3051,"transactions":9,"vwap":3049},"2025-05-23",118.15768,116.25101,117.28882,-1.0861,675446,{"date":3053,"open":1279,"high":3054,"low":1753,"close":2991,"change":2914,"percent_change":475,"volume":3055,"transactions":9,"vwap":2991},"2025-05-22",119.45293,1100428,{"date":3057,"open":3058,"high":3059,"low":1972,"close":1269,"change":3060,"percent_change":3061,"volume":3062,"transactions":9,"vwap":1269},"2025-05-21",120.77232,120.79646,-5.712,-4.67,1281657,{"date":3064,"open":1500,"high":3065,"low":1500,"close":3066,"change":3067,"percent_change":89,"volume":3068,"transactions":9,"vwap":3066},"2025-05-20",122.46178,122.37329,0.901,702792,{"date":3070,"open":3071,"high":1899,"low":1907,"close":3072,"change":3073,"percent_change":798,"volume":3074,"transactions":9,"vwap":3072},"2025-05-19",120.59534,121.47224,-0.4023,607578,{"date":3076,"open":2867,"high":3077,"low":3078,"close":3079,"change":3080,"percent_change":3081,"volume":3082,"transactions":9,"vwap":3079},"2025-05-16",122.027351,119.52534,121.8745,1.3757,1.14,776875,{"date":3084,"open":1915,"high":1752,"low":3085,"close":3086,"change":3087,"percent_change":1747,"volume":3088,"transactions":9,"vwap":3086},"2025-05-15",118.9461,120.49879,0.8528,1154001,{"date":3090,"open":3091,"high":3092,"low":3093,"close":3094,"change":2583,"percent_change":3095,"volume":3096,"transactions":9,"vwap":3094},"2025-05-14",120.60338,120.67578,118.57603,119.64602,-0.79,1172025,{"date":3098,"open":1931,"high":3099,"low":3100,"close":3091,"change":3101,"percent_change":2697,"volume":3102,"transactions":9,"vwap":3091},"2025-05-13",120.63556,118.16573,2.4216,2002224,{"date":3104,"open":1707,"high":2740,"low":3105,"close":3106,"change":3107,"percent_change":3108,"volume":3109,"transactions":9,"vwap":3106},"2025-05-12",116.33146,118.18182,5.9373,5.29,2361824,{"date":3111,"open":3112,"high":3113,"low":2572,"close":3114,"change":1670,"percent_change":3115,"volume":3116,"transactions":9,"vwap":3114},"2025-05-09",112.32502,113.68463,112.24457,-0.05,1129887,{"date":3118,"open":3119,"high":2934,"low":2394,"close":3120,"change":3121,"percent_change":3122,"volume":3123,"transactions":9,"vwap":3120},"2025-05-08",106.60499,112.30089,6.4039,6.05,2108377,{"date":3125,"open":3126,"high":3127,"low":3128,"close":3129,"change":2640,"percent_change":2182,"volume":3130,"transactions":9,"vwap":3129},"2025-05-07",111.021721,111.86646,105.30974,105.89703,2340320,{"date":3132,"open":3133,"high":3134,"low":3135,"close":3136,"change":1827,"percent_change":1231,"volume":3137,"transactions":9,"vwap":3136},"2025-05-06",108.49557,109.80692,108.0048294,108.91392,1029950,{"date":3139,"open":3140,"high":3141,"low":2449,"close":3142,"change":3143,"percent_change":445,"volume":3144,"transactions":9,"vwap":3142},"2025-05-05",110.032181,111.52052,109.59775,-1.8825,654812,{"date":3146,"open":3147,"high":3148,"low":3149,"close":3150,"change":3151,"percent_change":3152,"volume":3153,"transactions":9,"vwap":3150},"2025-05-02",110.55511,111.76186,109.28399,111.48029,3.387,3.13,1313851,{"date":3155,"open":3156,"high":1424,"low":3157,"close":2461,"change":3158,"percent_change":433,"volume":3159,"transactions":9,"vwap":2461},"2025-05-01",107.65889,106.63717,0.8126,1256424,{"date":3161,"open":2337,"high":3162,"low":3163,"close":3164,"change":3165,"percent_change":3166,"volume":3167,"transactions":9,"vwap":3164},"2025-04-30",107.4819,103.31456,107.28077,0.4586,0.43,745178,{"date":3169,"open":3170,"high":3171,"low":3172,"close":3173,"change":3174,"percent_change":1001,"volume":3175,"transactions":9,"vwap":3173},"2025-04-29",104.48914,107.321,103.9099,106.8222,1.7699,957234,{"date":3177,"open":3178,"high":3179,"low":3180,"close":3181,"change":3182,"percent_change":3183,"volume":3184,"transactions":9,"vwap":3181},"2025-04-28",105.24538,107.21642,104.465,105.052292,-0.1931,-0.18,513359,{"date":3186,"open":3187,"high":2293,"low":1392,"close":3178,"change":3188,"percent_change":2633,"volume":1474,"transactions":9,"vwap":3178},"2025-04-25",105.62349,-1.2872,{"date":182,"open":3190,"high":1988,"low":1386,"close":3191,"change":3192,"percent_change":3193,"volume":3194,"transactions":9,"vwap":3191},103.20193,106.53259,3.3307,3.23,981348]