[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NUGT":3,"homepage-market-summary":30,"stock-historical-NUGT":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NUGT","2026-10-06",{"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 Gold Miners Index Bull 2X ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.0826,1.58404,"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},148.65,147.05,150.9519,143.58,146.32,2.33,1.59,640495.178752,320.79001,98.8057,812685.0650748571,22.5,3980,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},57.099998,890028,324860136.398864,110.4,"2025-04-24",[184,187,197,208,219,229,240,251,262,273,284,295,305,315,326,336,347,358,369,380,391,402,413,424,435,446,457,468,479,490,501,511,522,533,544,555,566,577,587,597,608,619,630,641,652,663,673,684,695,706,717,728,739,750,760,770,781,791,801,812,823,834,843,852,861,870,878,887,896,904,913,922,931,940,949,957,966,975,984,993,1001,1010,1019,1028,1037,1045,1054,1063,1070,1079,1088,1097,1105,1113,1120,1129,1138,1146,1154,1163,1171,1179,1187,1196,1205,1214,1222,1230,1238,1247,1255,1264,1273,1281,1290,1299,1307,1316,1325,1333,1342,1351,1360,1369,1377,1385,1394,1403,1412,1421,1430,1438,1446,1455,1464,1473,1482,1491,1500,1509,1518,1527,1536,1544,1553,1561,1570,1579,1587,1595,1604,1613,1621,1629,1637,1645,1654,1662,1670,1679,1688,1697,1706,1713,1722,1730,1739,1748,1757,1764,1772,1781,1790,1799,1807,1816,1825,1834,1842,1851,1860,1869,1877,1886,1894,1903,1912,1920,1927,1936,1944,1952,1961,1970,1976,1984,1993,2002,2011,2019,2028,2037,2044,2053,2061,2069,2077,2085,2094,2102,2108,2116,2125,2133,2142,2151,2160,2169,2178,2186,2195,2203,2212,2221,2230,2238,2246,2253,2261,2269,2278,2287,2295,2304,2312,2321,2330,2339,2346,2354,2361,2370,2379,2387,2395,2402,2409,2417,2425,2434,2443,2451,2459,2466,2474,2482,2490,2499,2506,2514,2521,2530,2538,2547,2556,2565,2573,2581,2588,2597,2605,2614,2623,2632,2641,2648,2656,2664,2670,2678,2687,2695,2704,2710,2719,2728,2734,2743,2750,2757,2766,2774,2781,2789,2796,2805,2814,2822,2830,2838,2846,2855,2862,2869,2877,2884,2891,2898,2906,2913,2921,2930,2938,2946,2954,2963,2971,2980,2987,2994,3001,3009,3017,3023,3031,3038,3046,3054,3062,3071,3080,3088,3096,3103,3110,3118,3126,3131,3138,3146,3155,3162,3169,3177,3185,3194,3201,3210,3219,3227,3235,3242,3251,3259,3266,3273,3280,3288,3294,3302,3311,3319,3328,3337,3343],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},8507,147.8228,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-05",147.25,148.55,141.2401,-0.69,-0.47,449013.475509,7107,145.2066,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-02",148.71,150.25,142.5,147.01,2.95,2.05,664529.650892,9103,146.8878,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-01",147.04,148.29,143.06,144.06,-3.68,-2.49,641226.964198,10144,145.6474,{"date":220,"open":221,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",154.01,147.56,147.74,-4.05,-2.67,637777.495425,9572,150.4481,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-29",150.71,152.515,147.67,151.79,3.84,2.6,613772.086293,8877,150.4516,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-28",148.58,153.38,146.1693,147.95,-17.79,-10.73,1203523.46612,19320,149.8611,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-25",164.18,167.17,160.4,165.74,1.83,1.12,588962.907147,8002,164.971,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-24",164.53,165,158.56,163.91,-4.44,-2.64,869698.269747,13291,162.2222,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-23",174.435,174.78,166.5,168.35,-16.04,-8.7,834845.696885,14469,169.5087,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-22",172.56,186.325,172.3,184.39,11.68,6.76,602015.908277,9935,179.0225,{"date":296,"open":297,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-21",177.44,169.875,172.71,-3.81,-2.16,544876.990602,8716,172.8653,{"date":306,"open":307,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-18",178.52,171.76,176.52,-1.61,-0.9,609151.358739,9306,175.5381,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-17",177.98,180.61,172.8,178.13,11.34,6.8,548010.697348,9001,177.1879,{"date":327,"open":328,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-16",178.38,161,166.79,-4.82,-2.81,865699.48438,12974,170.0303,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-15",173.38,174.12,167.07,171.61,-0.13,-0.08,410893.285772,6648,170.1247,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-14",170.56,175.3,167,171.74,-11.02,-6.03,675388.748818,12267,170.8201,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-11",187.89,190.24,179.7601,182.76,3.72,2.08,572694.384612,10095,184.7554,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-10",180.65,184.5,177.8559,179.04,-13.42,-6.97,734767.399439,12792,181.2668,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-09",196.58,200,189.5,192.46,3.98,2.11,527815.126565,9029,194.5044,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-08",190.5,195.68,188.32,188.48,-3.37,-1.76,452612.967195,7364,191.7154,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-04",189.86,194.99,186.91,191.85,-8.71,-4.34,789265.189725,12492,191.112,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-03",197.71,201.3,191.495,200.56,14.81,7.97,799080.169457,15033,196.6155,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-02",183.71,190.13,181.1,185.75,10.81,6.18,600388.643111,11487,184.7017,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-09-01",176.77,188.6,174.4148,174.94,-14.79,-7.8,865561.937595,15677,179.7436,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-31",192.96,194.29,184,189.73,-4.74,-2.44,565257.50729,11303,188.5277,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-28",212.98,215.15,190.51,194.47,-16.32,-7.74,1408220.707772,22760,199.4466,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-27",205.47,212.61,202.96,210.79,5.01,2.43,501985.419548,10009,208.9266,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-26",209.3,212.76,205.44,205.78,-12.86,-5.88,664851.273628,12901,209.1649,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-25",204.05,219.2799,203.67,218.64,8.14,3.87,652727.676391,12907,212.4848,{"date":502,"open":482,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-24",215.1799,202.55,210.5,2.62,1.26,1029972.580462,15907,209.1182,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-21",207.55,209.22,203.5,207.88,11.82,6.03,942235.349591,18178,206.7633,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-20",182.45,197.91,182.35,196.06,9.67,5.19,880600.858428,16455,191.403,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-19",174.92,187,174.25,186.39,29.03,18.45,1112746.378261,19806,180.8676,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-18",163.01,165.23,156.45,157.36,-10.44,-6.22,570316.069128,9615,160.3166,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-17",164.11,170.36,162.12,167.8,6.98,4.34,660883.387782,10417,168.1309,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-14",159.7,164.5757,158.975,160.82,5.69,3.67,543555.77772,8701,161.2211,{"date":578,"open":579,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-13",158.68,152.32,155.13,-9.49,-5.76,792768.037684,13340,155.5924,{"date":588,"open":589,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-12",170.75,162.695,164.62,2.79,1.72,596970.432837,10158,166.6035,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-11",161.23,164.66,158.66,161.83,-1.41,-0.86,459817.186369,7584,161.1194,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-10",157.41,163.988,152.315,163.24,2.4,1.49,602847.9925,10835,159.082,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-07",158.85,163.2,156.35,160.84,19.72,13.97,1147619.79148,19735,159.5522,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-06",136.24,142.84,135.25,141.12,0.91,0.65,494520.997128,7639,139.6024,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-08-05",135.41,142.24,134.35,140.21,17.92,14.65,980081.64171,15833,138.7457,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-08-04",121.13,125.11,119.421,122.29,5.72,4.91,716553.149511,9460,122.3861,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":529,"volume":670,"transactions":671,"vwap":672},"2026-08-03",110.98,116.76,109.16,116.57,5.75,504053.984096,6503,113.5303,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-31",112.95,114.4172,107.1,110.82,-7.98,-6.72,664068.492823,9002,110.7307,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-30",114.64,119.12,111.59,118.8,9.07,8.27,523760.053587,7497,115.7753,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-29",110.55,116.9,105.43,109.73,-1.95,-1.75,957430.381644,11109,110.7672,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-28",112.3,114.25,108.97,111.68,-4.3,-3.71,378678.53739,5795,111.3529,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-27",117.93,118.575,111.62,115.98,1.68,1.47,492797.711796,6124,115.542,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-24",115.23,118.3,112.89,114.3,0.41,0.36,417157.56449,5338,115.5301,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-23",112.09,115.164,110.39,113.89,-5.57,-4.66,607866.369062,7382,113.197,{"date":751,"open":752,"high":753,"low":752,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-22",116.93,123.12,119.46,7.87,7.05,716023.61848,10223,119.8554,{"date":761,"open":762,"high":763,"low":764,"close":688,"change":765,"percent_change":766,"volume":767,"transactions":768,"vwap":769},"2026-07-21",106.71,111.885,105.86,9.71,9.53,766875.762957,9037,109.6486,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":779,"vwap":780},"2026-07-20",102.73,104.33,101.27,101.88,-1.59,-1.54,396939.637891,4830,102.8156,{"date":782,"open":783,"high":784,"low":26,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":789,"vwap":790},"2026-07-17",100.53,105.2977,103.47,-0.46,-0.44,688217.90485,7818,102.4368,{"date":792,"open":793,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":799,"vwap":800},"2026-07-16",108.28,102.785,103.93,-7.84,-7.01,818174.831409,10494,105.1448,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":810,"vwap":811},"2026-07-15",113.36,115.59,107.57,111.77,-2.61,-2.28,693106.080754,9597,111.4935,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":821,"vwap":822},"2026-07-14",118.73,120.42,113.22,114.38,4.44,4.04,594931.050544,8137,116.5511,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":832,"vwap":833},"2026-07-13",112.23,113.82,108.25,109.94,-6.62,-5.68,559454.719268,7859,110.4418,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-07-10",114.97,118.16,113.55,116.56,-0.92,-0.78,284600,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-07-09",115.32,118.019997,113,117.48,6.77,6.12,446100,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-07-08",112.35,114.58,105.61,110.71,-7.12,-6.04,927000,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-07-07",126.3,127.35,115.6,117.83,-9.31,-7.32,748900,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":122,"volume":877,"transactions":9,"vwap":875},"2026-07-06",129.89999,131.8,123.37,127.14,1.13,547100,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-07-02",124.040001,128.66,121.19,126.010002,9.99,8.61,826200,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-07-01",117,125.46,115.77,116.019997,-0.99,-0.85,734900,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":894,"volume":903,"transactions":9,"vwap":901},"2026-06-30",116.89,118.51,112.37,117.010002,-1,596700,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-29",119.24,119.37,114.53,118.010002,-4.25,-3.48,513900,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-26",121.15,126.7,119.75,122.26,4.11,3.48,525900,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-25",120.98,121.85,114.6,118.15,3.46,3.02,737100,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-24",113.65,120.58,111.95,114.69,-9.93,-7.97,1162600,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-23",125.14,129.8,123.19,124.62,-13.13,-9.53,638800,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":713,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-06-22",134.87,138.39999,133.45,137.75,-2.62,566900,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-18",150.089996,155.52,137.60001,141.46001,-6.47,-4.37,1216600,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-17",157.84,168.17999,147.82001,147.92999,-10.4,-6.57,1046800,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-16",155,159.56,152.69,158.33,7.13,4.72,663000,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-15",152.67,156.73,149.5,151.2,17.31,12.93,1024100,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":658,"volume":1000,"transactions":9,"vwap":998},"2026-06-12",129.080002,135.88,126.75,133.89,7.24,866700,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-11",115,127.99,114.24,126.65,12.21,10.67,780700,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-06-10",117.69,124.36,113.88,114.44,-12.19,-9.63,784300,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-06-09",133.059998,135.36,118.36,126.63,-3.78,-2.9,891700,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-06-08",132.82001,135.5,129.7,130.41,-0.98,-0.75,565000,{"date":1038,"open":1039,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-06-05",149.35001,130.84,131.39,-27.43,-17.27,1398000,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-06-04",159,162.53999,156,158.82001,4.78,3.1,482600,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-06-03",159.55,160.85001,153.75999,154.039993,-10.96,-6.64,513400,{"date":1064,"open":265,"high":1065,"low":1066,"close":265,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":265},"2026-06-02",166.12,157.56,4.41,2.75,448600,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-06-01",160,163.37,151.5,160.59,-10.06,-5.9,730700,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-29",162.8,174.31,160.45,170.64999,8.24,5.07,486900,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-28",153.12,165.25,148.25999,162.41,6.1,3.9,546600,{"date":1098,"open":1099,"high":1100,"low":1049,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-27",157.92,163.3,156.31,-11.21,-6.69,465800,{"date":1106,"open":1107,"high":1108,"low":1107,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-26",161.67999,168,167.52,12.52,8.08,423900,{"date":1114,"open":1115,"high":1116,"low":1117,"close":977,"change":1118,"percent_change":215,"volume":1119,"transactions":9,"vwap":977},"2026-05-22",157.63,159.21001,151.21001,-3.95,394600,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-21",153,164.96001,152,158.95,-0.96,-0.6,359700,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-20",153.53,162.27,150.24001,159.91,8.81,5.83,474500,{"date":1139,"open":1140,"high":1141,"low":988,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-19",157.14999,157.85001,151.10001,-12.32,-7.54,599600,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":73,"volume":1153,"transactions":9,"vwap":1151},"2026-05-18",169,172.35001,160.7,163.42,-0.83,604800,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-05-15",172.92,173.41,162.42999,164.25,-27.19,-14.2,1146700,{"date":1164,"open":1165,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-05-14",199.13,189.91,191.44,-9.51,-4.73,294600,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1025,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-05-13",200.41,204.73,194.0099945,200.95,-1.85,312200,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1174,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1174},"2026-05-12",197.7,206.47,186.78,-1.57,-0.76,616300,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-05-11",197.84,211.27,197.42999,206.3,12.41,6.4,501700,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-05-08",188.91,197.2,187.020004,193.89,10.8,5.9,351800,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-05-07",195.75,200.72,182.75,183.089996,-2.39,-1.29,684400,{"date":1215,"open":1216,"high":1217,"low":1216,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-05-06",178.47,188.16,185.48,24.54,15.25,741300,{"date":1223,"open":277,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-05-05",168.10001,160.71001,160.94,0.27,0.17,320900,{"date":1231,"open":1232,"high":351,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-05-04",162.25,159.77,160.67,-5.35,-3.22,520900,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-05-01",168.3,173.52,165.64999,166.020004,-4.83,-2.83,407400,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1051,"volume":1254,"transactions":9,"vwap":1252},"2026-04-30",173.14999,175.27,167.64999,170.85001,7.8,431900,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-29",165.82001,168.089996,162,163.050003,-9.26,-5.37,594000,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-28",178,180.42999,170.31,172.31,-16.53,-8.75,609400,{"date":1274,"open":1275,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-27",192,186.72,188.84,-6.55,-3.35,321600,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-24",190.7,196.42,187.33,195.39,8.07,4.31,318900,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-23",191.85001,194.86,179,187.32001,-9.47,-4.81,425600,{"date":1300,"open":1301,"high":103,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-04-22",199.57001,195.2,196.78999,5.62,2.94,340900,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-04-21",212.42,214.69,190,191.17,-27.08,-12.41,939100,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-04-20",218.7,219.49001,213.11,218.25,-4.87,-2.18,565200,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1304,"volume":1332,"transactions":9,"vwap":1330},"2026-04-17",220.0099945,231.88,219,223.12,11.87,640500,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-04-16",214.34,217.52,210.41,211.25,-1.22,-0.57,331100,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-04-15",222.17,223.85001,212,212.47,-12.57,-5.59,434600,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-04-14",222.75999,229,220,225.039993,7.71,3.55,338700,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-04-13",213.5,218.72,210.67999,217.33,-1.94,-0.88,351500,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":95,"volume":1376,"transactions":9,"vwap":1374},"2026-04-10",217.36,223,216.85001,219.27,4.2,287900,{"date":1378,"open":1379,"high":1380,"low":481,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-04-09",215.029999,221.89,215.070007,1.41,0.66,606800,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-04-08",225.25,227.78999,207.029999,213.66,12.73,6.34,951700,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-04-07",195.020004,201.39,186.080002,200.92999,4.55,2.32,571700,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-04-06",197.95,202.39999,194.48,196.38,-2.99,-1.5,433600,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-04-02",180.029999,204.97,179.67999,199.37,-5.63,-2.75,764900,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-04-01",200.55,212.44,195.16,205,16.75,8.9,884000,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1433,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1433},"2026-03-31",173.5,188.25,173.039993,23.15,14.02,767400,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":137,"volume":1445,"transactions":9,"vwap":1443},"2026-03-30",171.78,175.41,161.22,165.10001,0.75,572300,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-03-27",154.42,169.25,152.73,164.35001,11.44,7.48,637800,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-26",157,168.88,152.53,152.91,-14.47,-8.64,894600,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-25",172.66,174.44,164.83,167.38,9.95,6.32,730600,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-03-24",151.92,159.53999,147.35001,157.42999,0.69,0.44,890500,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-03-23",150.39,163.10001,149.50999,156.74001,11.2,7.7,1435800,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-03-20",157.25,157.44,140.39999,145.53999,-11.26,-7.18,972300,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-03-19",148.5,158,144.42999,156.8,-20.52,-11.57,1766500,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-03-18",185,186.2,175.50999,177.32001,-25.18,-12.43,945600,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-03-17",205.42,211.67,199.63,202.5,-1.82,-0.89,342000,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-03-16",200.080002,210.37,195.72,204.32001,4.19,2.09,611900,{"date":1537,"open":1538,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-03-13",223.60001,198.050003,200.13,-26.95,-11.87,1072100,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-03-12",235.050003,235.85001,223.029999,227.080002,-9.9,-4.18,419000,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":713,"volume":1560,"transactions":9,"vwap":1558},"2026-03-11",240.10001,240.2,226.3,236.98,-9.13,596900,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-03-10",249.52,257.38,245.14,246.11,3.94,1.63,603700,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-03-09",225,242.5,211.57001,242.17,5.15,2.17,782900,{"date":1580,"open":1581,"high":1582,"low":1372,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-03-06",227.10001,242.52,237.020004,-2.68,-1.12,745900,{"date":1588,"open":1589,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-03-05",250,228,239.7,-19.29,-7.45,1186600,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-03-04",269.95001,270.31,251.8,258.98999,2.64,1.03,605200,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-03-03",269,271,242.0099945,256.35001,-53.88,-17.37,1625900,{"date":1614,"open":1615,"high":25,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-03-02",317.070007,288.51001,310.23001,-3.3,-1.05,884600,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1332,"transactions":9,"vwap":1626},"2026-02-27",309.32001,313.81,305.040009,313.53,10.41,3.43,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1632,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1632},"2026-02-26",285.53,303.12,278.62,14.66,5.08,518800,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":102,"volume":1644,"transactions":9,"vwap":1642},"2026-02-25",294.14001,299.17999,287.20999,288.45999,1.51,401700,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-02-24",267.95001,290.54999,264.63,286.95001,2.25,0.79,579000,{"date":1655,"open":1656,"high":1657,"low":1607,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-02-23",272.42999,285.85999,284.70001,20.5,7.76,741900,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":235,"volume":1669,"transactions":9,"vwap":1667},"2026-02-20",254.72,264.95999,243.92,264.20001,9.78,681900,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-02-19",243.62,254.85001,240,254.42,7.59,3.07,542300,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-02-18",243.28999,251.77,240.8,246.83,10.7,4.53,373300,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2026-02-17",233.28,240.27,222.21001,236.13,-17.41,-6.87,744000,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2026-02-13",240.059998,254.66,233.44,253.53999,25.81,11.33,798500,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1710,"change":1711,"percent_change":1461,"volume":1712,"transactions":9,"vwap":1710},"2026-02-12",260.88,265.28,227.73,-38.52,816200,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2026-02-11",264.19,268.64999,249.58,266.25,13.53,5.35,613900,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":159,"volume":1729,"transactions":9,"vwap":1727},"2026-02-10",249.22,255.98,246.56,252.72,1.37,405800,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2026-02-09",231.91,252.59,231.37,251.35001,25.48,11.28,828700,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2026-02-06",216.14999,228.52,215.58,225.87,21.43,10.48,605800,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2026-02-05",214.17,226.97,203.89999,204.44,-29.52,-12.62,860400,{"date":1758,"open":1759,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1602,"volume":1763,"transactions":9,"vwap":1761},"2026-02-04",245.75999,216.47,233.96001,2.39,1033700,{"date":1765,"open":1766,"high":1767,"low":1355,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2026-02-03",239.029999,239.72,231.57001,17.95,8.4,1109000,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2026-02-02",212.25,225.46001,203.64,213.62,-0.29,-0.14,1353600,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2026-01-30",238.60001,254.95,208.28,213.91,-72.21,-25.24,2319100,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2026-01-29",316.82001,317.98999,268.85001,286.12,-23.39,-7.56,1552900,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":72,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2026-01-28",300.91,310.5,293.049988,309.51001,5.1,1035000,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2026-01-27",287.049988,295.10999,266,294.5,8.82,3.09,928800,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2026-01-26",302.60999,311.95001,285.01001,285.67999,3.44,1.22,1210300,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2026-01-23",274.44,285.64001,271.66,282.23999,9.25,3.39,770300,{"date":1835,"open":51,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2026-01-22",276.89001,252.71001,272.98999,18.72,7.36,737400,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2026-01-21",272.20999,273.94,250.11,254.27,-7.5,-2.87,1219600,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2026-01-20",255.42999,262.70001,252.37,261.76999,26.85,11.43,816500,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2026-01-16",229.88,235.12,221.44,234.92,0.16,0.07,666500,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1382,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2026-01-15",228.84,237.78,225.67999,234.75999,0.6,439300,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2026-01-14",240.89999,241.38,226.070007,233.35001,1.64,0.71,659100,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1883,"volume":1893,"transactions":9,"vwap":1891},"2026-01-13",234.32001,238.47,230.27,231.71001,3.73,648500,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2026-01-12",225.75999,233.7,224.3,227.98,14.98,7.03,713400,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2026-01-09",209.50999,216.0099945,207.46001,213,4.8,2.31,467800,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1875,"volume":1919,"transactions":9,"vwap":1917},"2026-01-08",197.67,208.64999,196.37,208.2,1.25,624300,{"date":1921,"open":1417,"high":1922,"low":1923,"close":1922,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1922},"2026-01-07",206.95,193.11,-4.7,-2.22,731200,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2026-01-06",199.39,211.8,198.2,211.64999,16.59,8.51,556400,{"date":1937,"open":1275,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2026-01-05",204.92,190.23,195.059998,11.16,6.07,728100,{"date":1945,"open":1946,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2026-01-02",189.99001,173,183.89999,0.05,0.03,782300,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-12-31",186.75999,192.28,183.46001,183.85001,-5.1,-2.7,378800,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-12-30",193.78,195.47,187.34,188.95,3.95,2.14,506900,{"date":1971,"open":1311,"high":1275,"low":1972,"close":1511,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1511},"2025-12-29",180.17,-23.9,-11.44,1150200,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":147,"volume":1983,"transactions":9,"vwap":1981},"2025-12-26",207.5,211.089996,202.0099945,208.89999,6.04,587400,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-12-24",202.28,203.97,196,202.86,-1.93,-0.94,437900,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-12-23",205.28999,205.99001,198,204.78999,-0.42,-0.2,618300,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-12-22",202.98,208.7,200.029999,205.21001,13.31,6.94,726800,{"date":2012,"open":2013,"high":2014,"low":2013,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-12-19",182.42,195.5,191.89999,9.39,5.14,671400,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-12-18",181.50999,189.25999,179.12,182.50999,-0.55,-0.3,602900,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-12-17",184.75,186.83,178.5,183.059998,4.05,2.26,563900,{"date":2038,"open":2039,"high":1218,"low":2040,"close":2041,"change":1127,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-12-16",180.81,174.63,179.0099945,-0.33,583600,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-12-15",187.059998,187.28,174.78999,179.61,-3.52,-1.92,843600,{"date":2054,"open":2055,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-12-12",195.25999,177,183.13,-2.6,-1.4,1103000,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":1110,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-12-11",172.92999,190.42999,172.88,185.73,7.23,1357100,{"date":2070,"open":1065,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-12-10",175.92999,162.17,173.21001,5.25,3.13,836400,{"date":2078,"open":2079,"high":2080,"low":2079,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-12-09",157.39,168.28999,167.96001,10.98,6.99,704800,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-12-08",164.3,165.64,156.64999,156.98,-7.33,-4.46,446800,{"date":2095,"open":2096,"high":1513,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-12-05",168.53999,163.34,164.31,-1.69,-1.02,808200,{"date":2103,"open":1107,"high":2104,"low":2105,"close":2106,"change":876,"percent_change":1479,"volume":2107,"transactions":9,"vwap":2106},"2025-12-04",166.45,160.5,166,424500,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":1339,"volume":2115,"transactions":9,"vwap":2113},"2025-12-03",168.74001,172.2,164.2,164.87,-2.03,621600,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-12-02",170.78,172.62,157.42,166.89999,-5.21,-3.03,973500,{"date":2126,"open":2127,"high":2056,"low":2128,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-12-01",176.85001,168.89999,172.11,-1.68,-0.97,704100,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-11-28",170.7,173.8,167.74001,173.78999,6.74,4.03,502700,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-11-26",155.60001,167.98,155.56,167.050003,14.64,9.61,806600,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-11-25",150.56,155.080002,148.59,152.41,-0.34,-0.22,661800,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-11-24",138.46001,153.14999,138.42,152.75,15.83,11.56,902500,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-11-21",134.49001,140.75,132.63,136.92,2.06,1.53,911500,{"date":2179,"open":2180,"high":1122,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-11-20",149,134.36,134.86,-13.02,-8.8,1143100,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-11-19",149.75999,154.57001,144.37,147.88,2.89,1.99,811300,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":593,"volume":2202,"transactions":9,"vwap":2200},"2025-11-18",145.19,148.070007,140.3,144.99001,2.45,634300,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-11-17",144.96001,150,139.21001,142.53999,-4.52,-3.07,786800,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-11-14",136.46001,149.88,135.84,147.059998,-3.39,-2.25,1100000,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-11-13",160.34,161.39999,148,150.45,-9.09,-5.7,1435900,{"date":2231,"open":2232,"high":2233,"low":2234,"close":1476,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":1476},"2025-11-12",149.83,162.22,147.91,10.13,6.78,1259300,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":257,"volume":2245,"transactions":9,"vwap":2243},"2025-11-11",148.96001,149.89999,142.7,149.41,2.68,893200,{"date":2247,"open":2248,"high":1502,"low":2249,"close":2250,"change":991,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2250},"2025-11-10",143.99001,141.73,146.73,9.66,1524600,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":1203,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-11-07",130.2,134.050003,126.61,133.8,4.61,735500,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":45,"volume":2268,"transactions":9,"vwap":2266},"2025-11-06",129.64,134.8,127.63,127.9,0.61,1515900,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2025-11-05",124.72,128.12,123.18,127.29,8.22,6.9,655300,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-11-04",122.5,123.91,118.87,119.07,-11.13,-8.55,1327300,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2255,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2255},"2025-11-03",131.61,134.24001,128.059998,-2.66,-2,754200,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2300},"2025-10-31",136.050003,136.31,129.71001,132.86,-3.13,-2.3,1025700,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":431,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2309},"2025-10-30",129.16,136.74001,127.5,135.99001,4.76,1374600,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2317},"2025-10-29",136.24001,136.37,128.28,129.81,0.43,0.33,1530900,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-10-28",120.48,130.080002,120.099998,129.38,4.15,3.31,1180400,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-10-27",126.47,130.89999,119,125.23,-11.09,-8.14,2422400,{"date":2340,"open":643,"high":2341,"low":2342,"close":2343,"change":214,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-10-24",140.88,133.87,136.32001,-2.63,1447900,{"date":2347,"open":201,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-10-23",143.27,139.3,140,3.14,2.29,1215300,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":127,"percent_change":81,"volume":2360,"transactions":9,"vwap":2359},"2025-10-22",128.21001,138.31,127.87,136.86,3225000,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2366},"2025-10-21",144,145.52,133.7,136.39,-31.63,-18.83,4578100,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2375},"2025-10-20",167.55,170.78999,162.5,168.020004,7.5,4.67,1431900,{"date":2380,"open":2127,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2383},"2025-10-17",177.77,154.66,160.52,-26.26,-14.06,3336800,{"date":2388,"open":2389,"high":2390,"low":2391,"close":1183,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":1183},"2025-10-16",178.33,189.67999,175.28,12.69,7.29,2271900,{"date":2396,"open":1243,"high":2397,"low":265,"close":2398,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2398},"2025-10-15",175.34,174.089996,12.43,7.69,1528800,{"date":2403,"open":1072,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":2219,"volume":2408,"transactions":9,"vwap":2406},"2025-10-14",165.62,158.5,161.66,-3.72,723700,{"date":2410,"open":2411,"high":2412,"low":1072,"close":2413,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2413},"2025-10-13",160.17,165.87,165.38,14.29,9.46,1532400,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":137,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2422},"2025-10-10",151.73,154.67,148.44,151.089996,0.31,1677800,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2430},"2025-10-09",165.75,166.050003,146.41,150.63,-14.51,-8.79,1986000,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2439},"2025-10-08",163.78999,165.35001,159.089996,165.14,8.3,5.29,1178900,{"date":2444,"open":2445,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2447},"2025-10-07",164.17999,155.67,156.84,-6.53,-4,1206300,{"date":2452,"open":2453,"high":2454,"low":2455,"close":1073,"change":2456,"percent_change":2457,"volume":2458,"transactions":9,"vwap":1073},"2025-10-06",161.45,167.11,160.11,6.02,3.83,1649200,{"date":2460,"open":2461,"high":1072,"low":977,"close":2462,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2462},"2025-10-03",158.31,157.35001,0.12,0.08,905400,{"date":2467,"open":2468,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2470},"2025-10-02",162.37,145.2,157.23,-0.37,-0.23,1633700,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":2480,"percent_change":204,"volume":2481,"transactions":9,"vwap":2479},"2025-10-01",158.039993,160.92999,155.39,157.60001,3.16,1380700,{"date":2483,"open":2484,"high":2485,"low":2225,"close":2486,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2486},"2025-09-30",148.57001,157.8,154.44,2.51,1.65,1384400,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":2496,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2495},"2025-09-29",155.49001,156.52,150.41,151.92999,4.26,2.88,1202900,{"date":2500,"open":2501,"high":2502,"low":2503,"close":233,"change":1942,"percent_change":2504,"volume":2505,"transactions":9,"vwap":233},"2025-09-26",143.83,148.8,142.14999,4.29,1156700,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":1068,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2511},"2025-09-25",138.89999,142.10001,137.64999,141.60001,1.98,1474200,{"date":2515,"open":2200,"high":2516,"low":2517,"close":2518,"change":1848,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2518},"2025-09-24",147.25999,138.56,138.85001,-5.12,1137800,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":2527,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2526},"2025-09-23",149.17999,150.39999,144.87,146.35001,-0.04,-0.03,1464500,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":2017,"volume":2537,"transactions":9,"vwap":2535},"2025-09-22",144.8,146.91,141.059998,146.39,7.16,1556400,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":2544,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2543},"2025-09-19",126.78,139.87,126.76,139.23,13.08,10.37,1791400,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":2553,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2552},"2025-09-18",123.53,126.37,120.47,126.15,0.63,0.5,989800,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":2562,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2561},"2025-09-17",124.080002,130.32001,122.43,125.52,-1.45,-1.14,1218400,{"date":2566,"open":2567,"high":2567,"low":2568,"close":2569,"change":2570,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2569},"2025-09-16",133.17,125.63,126.97,-5.56,-4.2,1066900,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":1068,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2578},"2025-09-15",128.78999,133.60001,127.73,132.53,2.12,936800,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":2527,"percent_change":2528,"volume":2587,"transactions":9,"vwap":2586},"2025-09-12",130.8,131.16,127.95,129.78,810800,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":2594,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2593},"2025-09-11",124.55,129.94,123.79,129.82001,4.81,3.85,912100,{"date":2598,"open":2599,"high":2600,"low":2599,"close":2601,"change":2602,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2601},"2025-09-10",121.66,125.64,125.010002,5.61,4.7,1004900,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":2611,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2610},"2025-09-09",122.52,123.38,118.72,119.4,-1.44,-1.19,917400,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":2620,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2619},"2025-09-08",120.95,121.5,118.26,120.84,3.24,2.76,1317400,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":2629,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2628},"2025-09-05",116.68,119.65,113.75,117.6,6.14,5.51,1734800,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":2638,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2637},"2025-09-04",111.099998,112.99,109.31,111.46,-2.42,-2.13,1293800,{"date":2642,"open":2643,"high":2644,"low":2645,"close":1014,"change":2646,"percent_change":507,"volume":2647,"transactions":9,"vwap":1014},"2025-09-03",114.95,116.080002,112.25,1.42,1125100,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":2654,"percent_change":2017,"volume":2655,"transactions":9,"vwap":2653},"2025-09-02",111,113.4,107.18,112.46,5.5,1542500,{"date":2657,"open":2658,"high":2659,"low":2658,"close":2660,"change":2661,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2660},"2025-08-29",100.63,107.24,106.96,6.26,6.22,1183300,{"date":2665,"open":2666,"high":775,"low":2667,"close":2668,"change":787,"percent_change":787,"volume":2669,"transactions":9,"vwap":2668},"2025-08-28",101.34,98.93,100.7,621500,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":1340,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2675},"2025-08-27",100.24,101.4,98.14,101.14,-0.56,751900,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":2684,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2683},"2025-08-26",98.56,101.82,98.12,101.71,4.07,4.17,677300,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":2693,"percent_change":107,"volume":2694,"transactions":9,"vwap":2692},"2025-08-25",97.79,99.29,97.31,97.64,0.23,509900,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":2701,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2700},"2025-08-22",92.92,98.9,91.65,97.41,3.01,3.19,857800,{"date":2705,"open":2706,"high":2707,"low":2706,"close":2708,"change":2075,"percent_change":1628,"volume":2709,"transactions":9,"vwap":2708},"2025-08-21",90.73,95.8,94.4,989900,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":2716,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2715},"2025-08-20",88.33,91.55,88.059998,91.27,4.93,5.71,750200,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":2725,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2724},"2025-08-19",90.51,90.82,86.33,86.34,-4.89,-5.36,645700,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2730,"change":2157,"percent_change":2471,"volume":2733,"transactions":9,"vwap":2730},"2025-08-18",91.23,92,89.75,495500,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":2740,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2739},"2025-08-15",89.7,92.41,88.61,91.57,1.82,2.03,607000,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2732,"change":2748,"percent_change":603,"volume":2749,"transactions":9,"vwap":2732},"2025-08-14",89.91,92.42,88.94,-1.28,417900,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":2026,"percent_change":2042,"volume":2756,"transactions":9,"vwap":2755},"2025-08-13",92.88,93.17,90.35,91.029999,569100,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":2763,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2762},"2025-08-12",90.54,91.44,88.87,91.33,1.4,1.56,501600,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":2772,"percent_change":2748,"volume":2773,"transactions":9,"vwap":2771},"2025-08-11",86.38,90.8,85.61,89.93,-1.17,720200,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":137,"percent_change":96,"volume":2780,"transactions":9,"vwap":2779},"2025-08-08",91.81,93.41,90.33,91.099998,834500,{"date":2782,"open":2783,"high":2784,"low":2736,"close":2785,"change":2786,"percent_change":2787,"volume":2788,"transactions":9,"vwap":2785},"2025-08-07",90.63,92.33,90.64,1.79,2.01,913200,{"date":2790,"open":2791,"high":2792,"low":2791,"close":2793,"change":1601,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2793},"2025-08-06",85.86,89,88.85,3.06,829400,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":2802,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2801},"2025-08-05",80.77,86.77,80.58,86.21,4.56,5.58,1771300,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2810,"change":2811,"percent_change":2812,"volume":2813,"transactions":9,"vwap":2810},"2025-08-04",76.66,81.92,76.5,81.65,7.11,9.54,1424800,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":2820,"percent_change":1052,"volume":2821,"transactions":9,"vwap":2819},"2025-08-01",75.44,76.32,73.11,74.54,2.24,1229000,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":2828,"percent_change":192,"volume":2829,"transactions":9,"vwap":2827},"2025-07-31",73.68,74.26,71.6,72.3,-0.5,713500,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2835,"change":2836,"percent_change":2837,"volume":2622,"transactions":9,"vwap":2835},"2025-07-30",74.85,76.11,72.019997,72.8,-4.16,-5.41,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":2844,"percent_change":2201,"volume":2845,"transactions":9,"vwap":2843},"2025-07-29",75.5,77.26,74.93,76.96,1.84,733300,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2851,"change":2852,"percent_change":2853,"volume":2854,"transactions":9,"vwap":2851},"2025-07-28",77.18,77.2,73.82,75.12,-3.88,-4.91,1116700,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2860,"change":1568,"percent_change":387,"volume":2861,"transactions":9,"vwap":2860},"2025-07-25",76.059998,79.2,76.050003,79,970200,{"date":2863,"open":2864,"high":2865,"low":2851,"close":2866,"change":1184,"percent_change":2867,"volume":2868,"transactions":9,"vwap":2866},"2025-07-24",76.54,78.75,77.37,-1.99,694200,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2874,"change":2051,"percent_change":2875,"volume":2876,"transactions":9,"vwap":2874},"2025-07-23",79.81,81.07,78.25,78.94,-2.37,907800,{"date":2878,"open":2873,"high":2879,"low":2880,"close":2881,"change":2882,"percent_change":2717,"volume":2883,"transactions":9,"vwap":2881},"2025-07-22",81.67,77.25,80.86,4.37,1348100,{"date":2885,"open":2886,"high":2887,"low":2886,"close":2888,"change":1576,"percent_change":2889,"volume":2890,"transactions":9,"vwap":2888},"2025-07-21",73.42,77.53,76.49,7.22,1329600,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2895,"change":2896,"percent_change":2676,"volume":2897,"transactions":9,"vwap":2895},"2025-07-18",72.88,73.25,71.34,-0.4,615300,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2903,"change":2904,"percent_change":2639,"volume":2905,"transactions":9,"vwap":2903},"2025-07-17",71.15,72.22,69.48,71.74,-1.56,1086300,{"date":2907,"open":2908,"high":2909,"low":2910,"close":2911,"change":137,"percent_change":2553,"volume":2912,"transactions":9,"vwap":2911},"2025-07-16",73.029999,74.92,70.94,73.3,1040300,{"date":2914,"open":2915,"high":2916,"low":2917,"close":2918,"change":2919,"percent_change":2301,"volume":2920,"transactions":9,"vwap":2918},"2025-07-15",75.029999,75.6,70.46,72.84,-2.35,894200,{"date":2922,"open":2923,"high":2924,"low":2925,"close":2926,"change":2927,"percent_change":2928,"volume":2929,"transactions":9,"vwap":2926},"2025-07-14",75.3,77.65,74.98,75.19,0.11,0.15,848900,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2935,"change":23,"percent_change":2936,"volume":2937,"transactions":9,"vwap":2935},"2025-07-11",74.88,75.61,73.74,75.080002,2.16,914400,{"date":2939,"open":2818,"high":2940,"low":2941,"close":2942,"change":2943,"percent_change":2944,"volume":2945,"transactions":9,"vwap":2942},"2025-07-10",73.63,71.089996,73.49,0.97,1.34,812100,{"date":2947,"open":2948,"high":2949,"low":2950,"close":2951,"change":2952,"percent_change":1762,"volume":2953,"transactions":9,"vwap":2951},"2025-07-09",70.69,73.019997,69.96,72.52,1.69,960200,{"date":2955,"open":2956,"high":2957,"low":2958,"close":2959,"change":2960,"percent_change":2961,"volume":2962,"transactions":9,"vwap":2959},"2025-07-08",76.81,76.89,69.37,70.83,-6.74,-8.69,2369100,{"date":2964,"open":2965,"high":2966,"low":2967,"close":2968,"change":88,"percent_change":2969,"volume":2970,"transactions":9,"vwap":2968},"2025-07-07",74.23,77.69,72.21,77.57,0.96,957600,{"date":2972,"open":2973,"high":2974,"low":2975,"close":2976,"change":2977,"percent_change":2978,"volume":2979,"transactions":9,"vwap":2976},"2025-07-03",74.6,76.85,74.46,76.83,0.72,0.95,464900,{"date":2981,"open":2982,"high":2983,"low":2984,"close":2833,"change":2985,"percent_change":1577,"volume":2986,"transactions":9,"vwap":2833},"2025-07-02",75.23,76.39,73.81,1.62,593300,{"date":2988,"open":2989,"high":2880,"low":2990,"close":2991,"change":2928,"percent_change":2992,"volume":2993,"transactions":9,"vwap":2991},"2025-07-01",77.12,74.2,74.49,0.2,1173700,{"date":2995,"open":2996,"high":2997,"low":2998,"close":2999,"change":573,"percent_change":529,"volume":3000,"transactions":9,"vwap":2999},"2025-06-30",71.27,74.53,70.82,74.34,1073800,{"date":3002,"open":3003,"high":3004,"low":3005,"close":3006,"change":3007,"percent_change":1498,"volume":3008,"transactions":9,"vwap":3006},"2025-06-27",71.42,71.92,69.64,70.67,-5.47,1627200,{"date":3010,"open":3011,"high":3012,"low":3011,"close":3013,"change":3014,"percent_change":3015,"volume":3016,"transactions":9,"vwap":3013},"2025-06-26",73.52,76.2,76.14,1.86,2.5,586100,{"date":3018,"open":2911,"high":3019,"low":3020,"close":3021,"change":2927,"percent_change":2928,"volume":3022,"transactions":9,"vwap":3021},"2025-06-25",75,72.9,74.28,704000,{"date":3024,"open":3025,"high":2842,"low":3026,"close":3027,"change":3028,"percent_change":3029,"volume":3030,"transactions":9,"vwap":3027},"2025-06-24",73.24,70.73,74.17,-3.56,-4.58,1405200,{"date":3032,"open":3033,"high":3034,"low":3035,"close":3036,"change":1534,"percent_change":2621,"volume":3037,"transactions":9,"vwap":3036},"2025-06-23",76.080002,79.71,75.4,77.73,1129300,{"date":3039,"open":3040,"high":3041,"low":3042,"close":3043,"change":3044,"percent_change":2344,"volume":3045,"transactions":9,"vwap":3043},"2025-06-20",76.72,78.88,75.57,75.64,-2.04,712300,{"date":3047,"open":3048,"high":3034,"low":3049,"close":3050,"change":3051,"percent_change":3052,"volume":3053,"transactions":9,"vwap":3050},"2025-06-18",78.96,77.36,77.68,-1.55,-1.96,591700,{"date":3055,"open":3056,"high":3057,"low":3058,"close":3059,"change":1779,"percent_change":3060,"volume":3061,"transactions":9,"vwap":3059},"2025-06-17",79.88,80.69,77.88,79.23,-0.18,644200,{"date":3063,"open":3064,"high":3065,"low":3066,"close":3067,"change":3068,"percent_change":3069,"volume":3070,"transactions":9,"vwap":3067},"2025-06-16",79.84,81.15,79.11,79.37,-2.73,-3.33,765700,{"date":3072,"open":3073,"high":3074,"low":3075,"close":3076,"change":3077,"percent_change":3078,"volume":3079,"transactions":9,"vwap":3076},"2025-06-13",81.98,82.78,80.27,82.099998,2.78,3.5,1568700,{"date":3081,"open":3082,"high":3083,"low":3084,"close":3085,"change":2259,"percent_change":3086,"volume":3087,"transactions":9,"vwap":3085},"2025-06-12",77.23,79.99,76.98,79.32,6.17,1663600,{"date":3089,"open":3090,"high":3091,"low":3092,"close":3093,"change":1728,"percent_change":3094,"volume":3095,"transactions":9,"vwap":3093},"2025-06-11",73.61,74.83,73.040001,74.71,1.87,562000,{"date":3097,"open":3098,"high":3099,"low":3100,"close":3101,"change":3102,"percent_change":3068,"volume":1620,"transactions":9,"vwap":3101},"2025-06-10",76.099998,76.71,72.44,73.34,-2.06,{"date":3104,"open":3105,"high":3106,"low":3107,"close":3035,"change":3108,"percent_change":95,"volume":3109,"transactions":9,"vwap":3035},"2025-06-09",73.86,75.92,73.36,1.44,776500,{"date":3111,"open":3112,"high":3112,"low":3113,"close":3114,"change":3115,"percent_change":3116,"volume":3117,"transactions":9,"vwap":3114},"2025-06-06",78.36,73.51,73.96,-4.49,-5.72,1314200,{"date":3119,"open":3120,"high":3121,"low":3122,"close":3123,"change":2026,"percent_change":3124,"volume":3125,"transactions":9,"vwap":3123},"2025-06-05",80.080002,82.8,77.5,78.45,-0.38,1068800,{"date":3127,"open":3128,"high":3129,"low":3050,"close":2865,"change":127,"percent_change":1875,"volume":3130,"transactions":9,"vwap":2865},"2025-06-04",78.9,79.5,692500,{"date":3132,"open":2924,"high":3133,"low":3134,"close":3135,"change":2867,"percent_change":3136,"volume":3137,"transactions":9,"vwap":3135},"2025-06-03",78.47,76.12,78.28,-2.48,943700,{"date":3139,"open":3140,"high":3141,"low":3142,"close":3075,"change":3143,"percent_change":3144,"volume":3145,"transactions":9,"vwap":3075},"2025-06-02",74.56,80.5,74.35,8.75,12.23,2136800,{"date":3147,"open":3148,"high":3149,"low":3150,"close":3151,"change":3152,"percent_change":3153,"volume":3154,"transactions":9,"vwap":3151},"2025-05-30",69.43,71.66,68.93,71.52,1.04,1.48,793300,{"date":3156,"open":3157,"high":3158,"low":3159,"close":3160,"change":1779,"percent_change":2000,"volume":3161,"transactions":9,"vwap":3160},"2025-05-29",71.57,72.13,69.6,70.48,631300,{"date":3163,"open":3164,"high":3165,"low":3166,"close":3167,"change":2764,"percent_change":2035,"volume":3168,"transactions":9,"vwap":3167},"2025-05-28",69.44,70.75,69.15,70.62,570500,{"date":3170,"open":3171,"high":3172,"low":3173,"close":3174,"change":3175,"percent_change":2210,"volume":3176,"transactions":9,"vwap":3174},"2025-05-27",68.040001,70.66,67.98,69.059998,-2.19,925800,{"date":3178,"open":3179,"high":3180,"low":3181,"close":3182,"change":573,"percent_change":3183,"volume":3184,"transactions":9,"vwap":3182},"2025-05-23",70.79,71.99,69.17,71.25,5.43,1414600,{"date":3186,"open":3187,"high":3188,"low":3189,"close":3190,"change":3191,"percent_change":3192,"volume":3193,"transactions":9,"vwap":3190},"2025-05-22",67.88,68.72,66.36,67.58,-0.82,-1.2,1164100,{"date":3195,"open":3196,"high":3197,"low":3198,"close":3199,"change":2844,"percent_change":2621,"volume":3200,"transactions":9,"vwap":3199},"2025-05-21",67.29,69.11,67.12,68.4,1713900,{"date":3202,"open":3203,"high":3204,"low":3205,"close":3206,"change":3207,"percent_change":3208,"volume":3209,"transactions":9,"vwap":3206},"2025-05-20",63.09,66.68,62.75,66.56,3.86,6.16,1526500,{"date":3211,"open":3212,"high":3213,"low":3214,"close":3215,"change":3216,"percent_change":3217,"volume":3218,"transactions":9,"vwap":3215},"2025-05-19",62.16,62.94,61.0099983,62.7,2.57,4.27,1204300,{"date":3220,"open":3221,"high":3222,"low":3223,"close":3224,"change":3225,"percent_change":1525,"volume":3226,"transactions":9,"vwap":3224},"2025-05-16",57.86,60.25,57.4,60.13,-0.54,1101800,{"date":3228,"open":3229,"high":3230,"low":3231,"close":3232,"change":2201,"percent_change":3233,"volume":3234,"transactions":9,"vwap":3232},"2025-05-15",59.54,60.75,58.36,60.67,4.21,1379400,{"date":3236,"open":3237,"high":3238,"low":178,"close":3239,"change":225,"percent_change":3240,"volume":3241,"transactions":9,"vwap":3239},"2025-05-14",58.049999,58.5,58.22,-4.38,1098200,{"date":3243,"open":3244,"high":3245,"low":3246,"close":3247,"change":3248,"percent_change":3249,"volume":3250,"transactions":9,"vwap":3247},"2025-05-13",61.23,61.31,59.85,60.89,-0.15,-0.25,908500,{"date":3252,"open":3253,"high":3253,"low":3254,"close":3255,"change":3256,"percent_change":3257,"volume":3258,"transactions":9,"vwap":3255},"2025-05-12",65.23,60.35,61.040001,-10.65,-14.86,2318900,{"date":3260,"open":3261,"high":3180,"low":3262,"close":3263,"change":919,"percent_change":3264,"volume":3265,"transactions":9,"vwap":3263},"2025-05-09",69.46,68.3,71.69,6.08,1012800,{"date":3267,"open":3268,"high":3269,"low":3270,"close":3190,"change":3271,"percent_change":1551,"volume":3272,"transactions":9,"vwap":3190},"2025-05-08",70.41,70.99,67.26,-2.95,1000200,{"date":3274,"open":3275,"high":3263,"low":3276,"close":3277,"change":807,"percent_change":3278,"volume":3279,"transactions":9,"vwap":3277},"2025-05-07",69.79,68.77,70.53,-3.57,1090000,{"date":3281,"open":3282,"high":3283,"low":3284,"close":3285,"change":572,"percent_change":3286,"volume":3287,"transactions":9,"vwap":3285},"2025-05-06",70.72,73.21,69.22,73.14,8.44,1556300,{"date":3289,"open":3173,"high":3173,"low":3290,"close":3291,"change":1067,"percent_change":3292,"volume":3293,"transactions":9,"vwap":3291},"2025-05-05",65.62,67.45,7,1034700,{"date":3295,"open":3296,"high":3297,"low":3298,"close":3299,"change":3060,"percent_change":3300,"volume":3301,"transactions":9,"vwap":3299},"2025-05-02",64.96,65.75,62.14,63.040001,-0.28,1092700,{"date":3303,"open":3304,"high":3305,"low":3306,"close":3307,"change":3308,"percent_change":3309,"volume":3310,"transactions":9,"vwap":3307},"2025-05-01",64.37,64.6,62.57,63.22,-5.05,-7.4,1510500,{"date":3312,"open":3313,"high":3314,"low":3313,"close":3315,"change":3316,"percent_change":3317,"volume":3318,"transactions":9,"vwap":3315},"2025-04-30",65.74,68.47,68.27,1.27,1.9,937100,{"date":3320,"open":3321,"high":3322,"low":3323,"close":3324,"change":3325,"percent_change":3326,"volume":3327,"transactions":9,"vwap":3324},"2025-04-29",67.94,69.07,66.8,67,-2.53,-3.64,740900,{"date":3329,"open":3330,"high":3331,"low":3332,"close":3333,"change":3334,"percent_change":3335,"volume":3336,"transactions":9,"vwap":3333},"2025-04-28",67.35,69.62,66.57,69.53,1.55,2.28,1067300,{"date":3338,"open":3339,"high":3340,"low":3341,"close":3173,"change":225,"percent_change":1025,"volume":3342,"transactions":9,"vwap":3173},"2025-04-25",66.099998,68.2,65.95,1025200,{"date":182,"open":3344,"high":3345,"low":3346,"close":3347,"change":3348,"percent_change":735,"volume":3349,"transactions":9,"vwap":3347},70.4,70.85,68.059998,70.65,0.25,1272900]