[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JNUG":3,"homepage-market-summary":30,"stock-historical-JNUG":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JNUG","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Direxion Daily Junior Gold Miners Index Bull 2X ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.046,3.02116,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},147.66,149.38,151.7154,143,145.05,2.61,1.8,181009.71053,363.54999,99.42,324259.27338514,18.3,3269,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 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",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},58.57,353821,129144818.346285,106.29,"2025-04-22",[182,185,195,206,217,228,239,250,261,271,281,292,303,314,325,336,347,358,368,379,390,401,411,422,433,444,455,466,476,487,498,508,519,530,541,552,563,574,585,595,606,617,628,639,649,660,671,682,693,704,715,726,736,745,756,766,777,788,799,810,819,828,837,846,855,864,873,882,889,898,907,916,925,934,943,951,960,969,978,987,996,1004,1013,1022,1031,1040,1048,1057,1066,1075,1084,1091,1100,1108,1116,1122,1130,1139,1146,1154,1162,1171,1180,1188,1196,1205,1213,1220,1229,1238,1247,1256,1265,1274,1283,1292,1301,1310,1319,1328,1336,1344,1353,1362,1371,1380,1389,1398,1406,1415,1424,1433,1441,1449,1458,1467,1475,1484,1493,1499,1508,1515,1523,1531,1540,1548,1557,1565,1573,1582,1590,1599,1607,1615,1624,1633,1642,1651,1659,1668,1677,1685,1693,1701,1710,1719,1727,1735,1744,1753,1762,1771,1780,1789,1798,1807,1815,1824,1833,1842,1851,1859,1868,1877,1886,1894,1903,1912,1920,1927,1936,1945,1954,1963,1971,1979,1988,1993,2001,2010,2018,2026,2034,2042,2050,2057,2066,2075,2084,2093,2101,2108,2117,2126,2133,2142,2149,2157,2166,2174,2181,2189,2198,2207,2215,2224,2232,2241,2250,2258,2265,2273,2281,2290,2299,2308,2317,2326,2335,2343,2352,2361,2370,2379,2387,2395,2404,2413,2422,2429,2436,2443,2452,2460,2468,2476,2484,2491,2500,2508,2517,2525,2533,2542,2550,2559,2566,2574,2582,2591,2599,2608,2616,2625,2634,2641,2649,2657,2665,2674,2683,2692,2700,2708,2717,2726,2735,2744,2752,2760,2769,2776,2784,2793,2802,2811,2818,2827,2836,2845,2853,2860,2869,2876,2883,2891,2900,2907,2914,2920,2928,2936,2944,2952,2959,2966,2975,2983,2991,3000,3009,3015,3022,3031,3039,3046,3053,3062,3071,3080,3089,3098,3106,3115,3124,3133,3141,3150,3159,3167,3174,3182,3191,3200,3207,3215,3223,3231,3239,3248,3256,3265,3273,3280,3289,3296,3305,3312,3319,3326,3333,3341,3348,3355,3363],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},3374,146.846,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",148,149.1,143.84,-3.59,-2.42,294923.225406,4520,146.4656,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",155.87,156.1,148.5341,148.64,-4.84,-3.15,180120.434626,3795,151.4659,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",152.555,154.03,148.36,153.48,3.93,2.63,248219.54614,4429,151.6222,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",151.06,155.93,148.2749,149.55,-19.33,-11.45,365314.193721,7938,151.7284,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",165.88,169.98,162,168.88,3.39,2.05,178553.406896,3562,167.0501,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",166.715,166.82,160.02,165.49,-4.34,-2.56,308484.140562,5882,164.0633,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",177.36,177.88,167.34,169.83,-19.5,-10.3,397199.963128,7540,170.8104,{"date":262,"open":263,"high":264,"low":263,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",174.13,191,189.33,14.03,8,197834.099382,3857,182.1222,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",180.42,173.26,175.3,-5.06,-2.81,221224.459458,4137,175.7857,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",179.02,181.005,173.76,180.36,2.55,1.43,179374.310793,3266,177.286,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",174.71,180.12,171.47,177.81,15.47,9.53,205652.030393,4370,175.8069,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",175.62,175.86,156.5128,162.34,-6.53,-3.87,378352.778992,7072,165.6934,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",171.31,172.8899,164.605,168.87,-1.68,-0.99,227000.882308,3676,168.1726,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",171.07,175.29,165.5,170.55,-13.28,-7.22,367551.495745,6185,170.0185,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",190.48,193.445,181.3,183.83,3.49,1.94,212962.835963,3815,187.1463,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",182.97,186.93,179.435,180.34,-15.45,-7.89,190222.279581,4680,183.0442,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":287,"volume":365,"transactions":366,"vwap":367},"2026-09-09",199.51,203.055,192.43,195.79,4.86,164128.477457,3444,197.1102,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-08",192.83,198,190.24,190.93,-4.12,-2.11,124461.254179,2760,193.7584,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-04",193,198.4775,190.58,195.05,-10.17,-4.96,188778.517625,3916,194.9124,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-03",205.09,206.18,198.455,205.22,12.5,6.49,225704.685078,5340,202.6541,{"date":402,"open":403,"high":404,"low":403,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-02",184.9,195.255,192.72,16.73,9.51,285850.661042,5647,190.3296,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-01",179.2,191.2308,175.37,175.99,-17.44,-9.02,371892.035291,6571,181.8585,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-31",195.745,196.45,185.68,193.43,-2.52,-1.29,412391.448716,6148,190.1219,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-28",218.265,219.5,190.95,195.95,-19.19,-8.92,634533.585872,10706,201.2558,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-27",209.75,216.465,206.6519,215.14,6.06,2.9,193774.45283,3711,212.658,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-26",210.14,215.17,208.6,209.08,-9.77,-4.46,228266.615105,5047,211.3955,{"date":467,"open":468,"high":469,"low":468,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-25",203.18,219.775,218.85,7.35,3.48,301479.483776,6256,213.5112,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-24",214.34,216.9099,203.6701,211.5,3.27,1.57,345659.433317,7228,209.834,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-21",210,210.32,203.215,208.23,10.14,5.12,333571.799646,6531,207.453,{"date":499,"open":500,"high":501,"low":500,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-20",186.83,200.89,198.09,8.22,4.33,265726.209597,6030,195.2127,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-19",178.92,190.33,177.45,189.87,29.99,18.76,511862.880047,10613,184.7705,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-18",166.73,170.03,159.5,159.88,-13.75,-7.92,207814.199592,5052,163.569,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-17",170.85,177.2,169,173.63,6.34,3.79,223193.872947,4638,173.8171,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-14",166.69,172.2163,165.745,167.29,5.71,3.53,191793.232352,3957,168.3408,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-13",165.1,165.82,158.49,161.58,-9.81,-5.72,326377.478643,6110,162.0453,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-12",177.93,178.28,169.26,171.39,2.22,1.31,188414.365786,4316,173.5884,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-11",168.395,171.64,165.085,169.17,-0.38,-0.22,172709.578962,3697,167.8722,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":235,"volume":592,"transactions":593,"vwap":594},"2026-08-10",162.72,170.54,158.5,169.55,3.41,219068.397714,4562,165.5636,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-07",161.5,167.64,160.25,166.14,21.64,14.98,413981.336963,8319,163.6811,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-06",140.09,147.11,138.83,144.5,-0.26,-0.18,216900.109621,4168,143.2661,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-05",140.2,146.65,138.89,144.76,18.66,14.8,418880.34368,7642,142.0028,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-04",123.54,129.155,122.69,126.1,7.51,6.33,259966.529601,4411,125.9937,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":634,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-03",111.5,118.939,109.5,118.59,6.76,255749.484618,3628,115.735,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-31",113.79,115,107.82,111.08,-8.55,-7.15,299255.168114,4251,111.6727,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-30",115.89,119.82,112.23,119.63,8.99,8.13,287818.205156,4066,116.0975,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-29",113.17,120,106.9,110.64,-4.11,-3.58,436752.940926,6412,112.8958,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-28",115.71,117.5,111.09,114.75,-5.4,-4.49,235525.935411,3733,113.749,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-27",121.25,121.72,114.5,120.15,2.93,2.5,233764.3179,3434,119.7269,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-24",118,121.82,115.53,117.22,0.53,0.45,279085.214881,3115,119.0717,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-23",115.91,118.6589,112.685,116.69,-7.54,-6.07,264157.447823,3703,116.2358,{"date":727,"open":728,"high":729,"low":728,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-22",121.75,129.19,124.23,8.5,7.34,367866.154115,5266,125.5008,{"date":737,"open":643,"high":738,"low":643,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-21",115.9,115.73,11.87,11.43,287905.764577,4287,112.6681,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-20",104.33,106.05,102.8824,103.86,-1.16,-1.1,197506.947961,2568,104.6175,{"date":757,"open":758,"high":759,"low":26,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-17",102.06,107.31,105.02,-1.07,-1.01,365132.618369,4412,103.7685,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":775,"vwap":776},"2026-07-16",109.84,110.8971,104.56,106.09,-9.29,-8.05,426530.91675,7703,106.7717,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":786,"vwap":787},"2026-07-15",117.92,120.4,110.55,115.38,-4.27,-3.57,270459.61283,4878,115.4749,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":797,"vwap":798},"2026-07-14",123.17,125.56,118.25,119.65,7.1,6.31,258700.176851,5205,121.9571,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":808,"vwap":809},"2026-07-13",116.13,117.37,110.945,112.55,-8.84,-7.28,297026.66094,5508,114.1749,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-10",119.84,123.49,117.83,121.39,-0.21,-0.17,239200,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-09",118.9,122.91,117,121.6,8.02,7.06,291300,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-08",115.69,118.5,107.99,113.58,-8.43,-6.91,502400,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-07-07",132.42999,133.66,119.47,122.010002,-12.74,-9.45,379300,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-07-06",138.89999,139.56,130.98,134.75,2.67,2.02,380600,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-07-02",130.41,137.42999,126.94,132.080002,11.75,9.76,497900,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-07-01",120.81,130.070007,120.010002,120.33,-0.39,-0.32,290100,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-30",121.99,122.73,116.99,120.72,-1.85,-1.51,229000,{"date":883,"open":884,"high":885,"low":706,"close":886,"change":678,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-29",122.35,123.6,122.57,-2.84,260100,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-26",123.46,131.85001,122.11,126.15,5.86,4.87,381900,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-25",120.44,124.32,115.36,120.29,4.27,3.68,361100,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-24",116.39,123.35,113.29,116.019997,-11.43,-8.97,576900,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-23",129.020004,133.089996,125.91,127.45,-15.33,-10.74,298700,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-22",142.17999,144.86,139.44,142.78,-3.61,-2.47,225400,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-18",155.42999,161.16,142.58,146.39,-6.67,-4.36,432200,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":526,"volume":950,"transactions":9,"vwap":948},"2026-06-17",166.12,177.3,152.77,153.059998,-13.17,643900,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-16",163.75,167.86,159.85001,166.23,7.05,4.43,298600,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-15",159.99001,166.60001,157.32001,159.17999,20.18,14.52,436800,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-12",132.95,141.5,131.19,139,8.03,6.13,532500,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-11",116.49,131.52,116.2,130.97,15.88,13.8,509600,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-10",118.73,125.36,114.59,115.089996,-12.75,-9.97,477600,{"date":997,"open":998,"high":999,"low":841,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-09",136.42999,138.28,127.84,-5.58,-4.18,513100,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-06-08",134.21001,137.28999,132.31,133.42,2.18,1.66,211300,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-06-05",153.88,153.99001,130.92,131.24001,-32.79,-19.99,669600,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-06-04",165.89,169.35001,161,164.029999,3.02,1.88,145700,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-06-03",170,171.029999,160.23,161.0099945,-15.49,-8.78,243400,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":213,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-06-02",177.48,179.5,169.19,176.5,1.51,162400,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-06-01",175.020004,178.49001,163.92999,173.87,-13.31,-7.11,345900,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-29",174.62,189.13,172,187.17999,13.82,7.97,301500,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-28",162.42999,177.67,157.7,173.36,6.08,3.63,243800,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-27",167.75999,174,167,167.28,-12.64,-7.03,152200,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-26",173.020004,179.92,14.72,8.91,217400,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-22",167.96001,169.60001,160.39,165.2,-2.08,-1.24,248600,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1080,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1080},"2026-05-21",161.74001,175,160.87,-3.02,-1.77,158100,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":494,"volume":1115,"transactions":9,"vwap":1113},"2026-05-20",163.96001,172.81,159.16,170.3,8.3,201300,{"date":1117,"open":1118,"high":1118,"low":965,"close":232,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":232},"2026-05-19",169.66,-15.5,-8.73,282000,{"date":1123,"open":1124,"high":1125,"low":1078,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-18",184.46001,187.11,177.5,-2.8,-1.55,250800,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-15",190.36,190.99001,177.11,180.3,-31.2,-14.75,416700,{"date":1140,"open":1141,"high":1141,"low":1142,"close":481,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":481},"2026-05-14",220.25999,209.070007,-11.35,-5.09,150600,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":678,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-05-13",220,226,213.99001,222.85001,-1.58,148300,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":117,"volume":1161,"transactions":9,"vwap":1159},"2026-05-12",215.71001,228.17,203.50999,226.42999,2.54,218800,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-05-11",215.60001,230.8,215.5,223.89,10.94,5.14,263600,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-05-08",207.37,218,204.38,212.95,11.03,5.46,213100,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":107,"volume":1187,"transactions":9,"vwap":1185},"2026-05-07",214.39999,223.82001,201.020004,201.92,0.13,391000,{"date":1189,"open":1190,"high":1191,"low":1190,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-05-06",192.21001,206.31,201.78999,28.38,16.37,340400,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-05-05",180.89999,181.75999,173,173.41,0.46,0.27,138300,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":332,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-05-04",175.41,180.52,172.050003,172.95,-4.01,186200,{"date":1214,"open":1135,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1106,"volume":1219,"transactions":9,"vwap":1217},"2026-05-01",188,178.55,180.17,-3.24,192400,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-30",185.96001,187,179.52,183.41,8.56,4.9,166200,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-29",179.25,180.13,173.74001,174.85001,-10.21,-5.52,159900,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-28",190,192.84,182.85001,185.059998,-15.24,-7.61,238400,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-27",204.48,204.64,197.95,200.3,-7.39,-3.56,97100,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-24",204.96001,208.86,200,207.69,5.03,2.48,117300,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-23",211.47,214.31,192.94,202.66,-12.96,-6.01,249900,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-22",215.64,221.10001,212,215.62,10.41,5.07,179600,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-21",232.63,233.60001,204,205.21001,-31.9,-13.45,449500,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-04-20",237.020004,239.99001,232,237.11,-5.21,-2.15,164500,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-17",242.24001,255.24001,240.50999,242.32001,12.92,5.63,367800,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-04-16",231.95,236,228.5,229.39999,-1.03,-0.45,136100,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-04-15",240,242,228.89999,230.42999,-12.04,-4.97,136300,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1308,"volume":1335,"transactions":9,"vwap":1333},"2026-04-14",235.19,244.080002,234,242.47,12.93,195500,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":853,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-04-13",222.14999,230.39,220.22,229.53999,0.89,157400,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-04-10",228.25,233.35001,224.74001,227.52,2.59,1.15,118500,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-04-09",226.56,232.49001,216.53999,224.92999,1.72,0.77,197000,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-04-08",236.89999,239.25,214.67,223.21001,15.97,7.71,352100,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-04-07",201.47,208,191.37,207.24001,5.25,2.6,244900,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-04-06",205.64,208.82001,200.5,201.99001,-3.41,-1.66,195100,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-04-02",186,212.87,185.0099945,205.39999,-10.58,-4.9,239300,{"date":1399,"open":481,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-04-01",226.16,205.23,215.98,16.83,8.45,349400,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-31",180,199.31,179.89,199.14999,28.67,16.82,301200,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-30",178.16,180.47,165.81,170.48,-0.08,-0.05,194800,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-03-27",160.33,176.67999,157.35001,170.56,14.05,8.98,293600,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-26",165.24001,176.52,156.50999,-23.99,-13.29,281100,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":795,"volume":1448,"transactions":9,"vwap":1446},"2026-03-25",185.86,187.60001,176,180.5,10.71,309600,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-03-24",162.31,170.98,157.31,169.78999,-1.71,-1,288700,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-03-23",161.99001,178.58,160.62,171.5,15.83,10.17,446300,{"date":1468,"open":1469,"high":1429,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-03-20",170.24001,149.75,155.67,-13.51,-7.99,394000,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-03-19",159.53,171.53,153.39,169.17999,-24.44,-12.62,724000,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-03-18",206.12,206.66,192.52,193.62,-31.63,-14.04,485700,{"date":1494,"open":1495,"high":1313,"low":1496,"close":1497,"change":277,"percent_change":1498,"volume":1212,"transactions":9,"vwap":1497},"2026-03-17",229.46001,221.39999,225.25,-1.23,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-03-16",222.92999,234.47,215.46001,228.059998,6.77,3.06,274200,{"date":1509,"open":1510,"high":1510,"low":1148,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-03-13",249.23,221.28999,-29.32,-11.7,403900,{"date":1516,"open":1517,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-03-12",261.44,245.11,250.61,-15.11,-5.69,193700,{"date":1524,"open":1525,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-03-11",272.049988,253.63,265.72,-14.1,-5.04,256100,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-03-10",281.67001,292.92001,277,279.82001,9.15,3.38,257200,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":22,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2026-03-09",250.52,273.23999,235.25999,270.67001,0.97,276800,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-03-06",257.67001,274.54001,250.62,268.059998,-2.54,-0.94,272500,{"date":1558,"open":1559,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-03-05",285.089996,259.20001,270.60001,-24.82,-8.4,459500,{"date":1566,"open":1567,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-03-04",309.51999,286.92001,295.42001,6.39,2.21,244800,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-03-03",303.57001,303.94,274,289.029999,-62.84,-17.86,468300,{"date":1583,"open":1584,"high":25,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-03-02",360,328.67999,351.87,-5.1,-1.43,302200,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-02-27",349,357.41,342.57001,356.97,11.46,3.32,236400,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1602,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1602},"2026-02-26",318.63,345.51001,311.01001,25.01,7.8,215200,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":66,"volume":1614,"transactions":9,"vwap":1612},"2026-02-25",325.87,333.01001,318.45001,320.5,2.85,222400,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-02-24",294.92001,323.60001,294.26999,317.64999,1.58,0.5,226600,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-02-23",306.48001,319.85999,305.01001,316.070007,19.16,6.45,323900,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-02-20",283.070007,297,271.82001,296.91,16.86,6.02,297700,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-02-19",262.89001,281.19,257.75,280.049988,14.14,5.32,192100,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":494,"volume":1658,"transactions":9,"vwap":1656},"2026-02-18",263.85001,270,259.5,265.91,12.94,211700,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-02-17",253.89,258.42001,236.78,252.97,-21.12,-7.71,285500,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-02-13",260.42999,277.079987,255.52,274.089996,28.28,11.5,282600,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-02-12",289.12,292.56,245.81,-52.93,-17.72,404600,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1688,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1688},"2026-02-11",296.48999,298.73999,277.47,20.73,7.46,254600,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1098,"volume":1700,"transactions":9,"vwap":1698},"2026-02-10",278.049988,284.44,273.019989,278.01001,-3.49,227800,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2026-02-09",260,281.98999,257,281.5,32.93,13.25,319600,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2026-02-06",235,249.59,234.83,248.57001,27.03,12.2,257600,{"date":1720,"open":1721,"high":1722,"low":1277,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2026-02-05",233.13,247,221.53999,-36.07,-14,344300,{"date":1728,"open":1729,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2026-02-04",271.53,237.67,257.60999,0.86,0.33,318200,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2026-02-03",264.32001,265.94,242.71001,256.75,22.73,9.71,411500,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2026-02-02",235.020004,248.88,222.57001,234.020004,-1.18,-0.5,448400,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2026-01-30",263,283,226.92,235.2,-87.44,-27.1,873900,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2026-01-29",361.85999,362,301.51001,322.64001,-31.93,-9.01,535000,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2026-01-28",346,355.20001,333.45999,354.57001,13.77,4.04,348200,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2026-01-27",328.070007,342.63,305.10001,340.79999,13.05,3.98,330800,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2026-01-26",356.75,363,326.41,327.75,-2.46,-0.74,612700,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2026-01-23",322.10999,334.31,315.85999,330.20999,11.67,3.66,356400,{"date":1808,"open":1809,"high":1810,"low":1809,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2026-01-22",285.87,321.20999,318.54001,32.94,11.53,397000,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2026-01-21",305.76001,306.48999,278.85999,285.60001,-6.31,-2.16,453600,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2026-01-20",281.51999,293.26999,278.39001,291.91,33.12,12.8,366100,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2026-01-16",251.78999,259.76001,240.75,258.79001,2.66,1.04,241300,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2026-01-15",249.039993,259.29001,243.5,256.13,2.15,0.85,189200,{"date":1852,"open":1755,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2026-01-14",263.10001,246.63,253.98,2.39,0.95,228600,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2026-01-13",259.78,265.20001,250.84,251.59,-1.46,-0.58,265700,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2026-01-12",248.5,260.29001,247.69,253.050003,17.53,7.44,318500,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2026-01-09",233,239.42999,229.99001,235.52,3.73,1.61,217700,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":59,"volume":1893,"transactions":9,"vwap":1891},"2026-01-08",217.88,232.16,217.5,231.78999,2.73,244100,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2026-01-07",221.34,229.5,212.89999,229.059998,-6.87,-2.91,265100,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2026-01-06",222.60001,235.98,222,235.92999,16.67,7.6,221800,{"date":1913,"open":1914,"high":1324,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2026-01-05",214.13,213,219.25999,15.38,7.54,310500,{"date":1921,"open":1922,"high":1923,"low":381,"close":1924,"change":1925,"percent_change":429,"volume":1926,"transactions":9,"vwap":1924},"2026-01-02",215.13,215.67,203.88,-2.66,290800,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-12-31",210.050003,216.56,205.75,206.53999,-6.02,-2.83,156300,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-12-30",218.99001,221.77,211.39,212.56,4.71,2.27,283700,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-12-29",213.12,215.27,203.0099945,207.85001,-29.95,-12.59,422200,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-12-26",235.28,240.17,228.66,237.8,10.66,4.69,242500,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1822,"volume":1970,"transactions":9,"vwap":1968},"2025-12-24",228.029999,228.50999,219.21001,227.14,-5.02,204900,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1889,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1889},"2025-12-23",233.14,233.87,223.73,0.54,0.23,417500,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-12-22",229.59,236.85001,226.11,231.62,17.28,8.06,322000,{"date":1989,"open":1287,"high":1990,"low":1287,"close":478,"change":1991,"percent_change":536,"volume":1992,"transactions":9,"vwap":478},"2025-12-19",218.13,12.77,279500,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":1750,"volume":2000,"transactions":9,"vwap":1998},"2025-12-18",202.32001,211,199.77,201.57001,-2.4,271500,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-12-17",205.45,207.78,198.28,203.97,4.82,2.42,228400,{"date":2011,"open":2012,"high":2013,"low":2014,"close":1411,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1411},"2025-12-16",197.66,204.029999,192,2.36,1.2,180200,{"date":2019,"open":2020,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-12-15",208.53,190.41,196.78999,-5.84,-2.88,275800,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":1555,"volume":2033,"transactions":9,"vwap":2031},"2025-12-12",216.45,216.5,194.57001,202.63,-1.93,461100,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":1430,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-12-11",191.45,210.73,190.55,204.56,7.37,500800,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":342,"volume":2049,"transactions":9,"vwap":2047},"2025-12-10",182.75999,193.60001,176.10001,190.50999,6.42,399800,{"date":2051,"open":2052,"high":2053,"low":2052,"close":2054,"change":2055,"percent_change":731,"volume":2056,"transactions":9,"vwap":2054},"2025-12-09",170.85001,185.45,184.089996,14.42,368000,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-12-08",178,178.34,169.61,169.67,-7.34,-4.15,151000,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-12-05",182.029999,189.86,175.87,177.0099945,-1.11,-0.62,222900,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-12-04",174.35001,178.75999,172.080002,178.12,0.14,0.08,144900,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-12-03",181.48,185.52,177.17,177.98,-1.72,-0.96,195600,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":1440,"transactions":9,"vwap":2098},"2025-12-02",182.5,183.78999,168.81,179.7,-3.47,-1.89,{"date":2102,"open":2103,"high":1240,"low":1408,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-12-01",189.8,183.17,-3.16,-1.7,263200,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-11-28",179.42,186.39,176.64,186.33,13.1,7.56,298400,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-11-26",160.69,174.39999,159.75,173.23,15.53,9.85,334700,{"date":2127,"open":2128,"high":2129,"low":2130,"close":1070,"change":2131,"percent_change":89,"volume":2132,"transactions":9,"vwap":1070},"2025-11-25",155,161.3,153.60001,1.6,244300,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-11-24",140.86,156.39,140.61,156.10001,17.32,12.48,274400,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":570,"percent_change":1857,"volume":2148,"transactions":9,"vwap":2147},"2025-11-21",137.64999,143.97,135,138.78,327000,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":418,"volume":2156,"transactions":9,"vwap":2154},"2025-11-20",153,157.5,137.0099945,137.47,-13.63,318300,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-11-19",153.49001,159.059998,147.12,151.10001,3.11,2.1,313500,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":1621,"volume":2173,"transactions":9,"vwap":2171},"2025-11-18",148.3,151.13,142.71001,147.99001,2.3,264700,{"date":2175,"open":2176,"high":2151,"low":2177,"close":2178,"change":374,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-11-17",148.59,142.0099945,145.69,-2.75,222500,{"date":2182,"open":2147,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-11-14",152.38,138,149.81,-3.89,-2.53,265200,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-11-13",164.49001,166.19,150.92,153.7,-8.83,-5.43,460900,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-11-12",153.25,165.98,150.25999,162.53,10.61,6.98,480400,{"date":2208,"open":2209,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-11-11",153.36,145.67,151.92,1.06,0.7,350600,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-11-10",147.3,153.28,145.53,150.86,13.76,10.04,565000,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":1649,"volume":2231,"transactions":9,"vwap":2229},"2025-11-07",131.99001,137.86,129.25,137.10001,6.93,297800,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-11-06",132.14,138.089996,129.45,130.17,1.64,1.28,296800,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-11-05",127.18,129.7,124.37,128.53,6.12,5,343800,{"date":2251,"open":2252,"high":2253,"low":728,"close":2254,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-11-04",127.54,128.67,122.41,-12.9,-9.53,453300,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":1396,"percent_change":1699,"volume":2264,"transactions":9,"vwap":2263},"2025-11-03",139.39999,141.87,133.35001,135.31,406800,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":931,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2270},"2025-10-31",143.42999,143.89999,136.21001,140.21001,-2.51,303400,{"date":2274,"open":2275,"high":611,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-10-30",136.52,134.77,143.82001,6.07,4.41,328400,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2286},"2025-10-29",146.89,146.98,136.5,137.75,-0.68,-0.49,520900,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2295},"2025-10-28",127.22,139.25,127.029999,138.42999,4.68,3.5,451600,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2304},"2025-10-27",135.58,139.60001,125.67,133.75,-10.49,-7.27,839200,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2313},"2025-10-24",144.47,150.12,143.25999,144.24001,-3.86,-2.61,331100,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2322},"2025-10-23",152.66,153.5,146.83,148.10001,2.69,1.85,453900,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-10-22",136.070007,147.16,135.089996,145.41,0.17,0.12,883300,{"date":2336,"open":2337,"high":2338,"low":972,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-10-21",154.99001,156.52,145.24001,-38.09,-20.78,1251300,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-10-20",184.0099945,186.25,177,183.33,9.81,5.65,435200,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2357},"2025-10-17",191.039993,192.82001,166.66,173.52,-31.09,-15.19,1010100,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2366},"2025-10-16",197.82001,207.44,193.69,204.61,11.07,5.72,721200,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2375},"2025-10-15",184.37,195.67999,182.82001,193.53999,16.44,9.28,523500,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":2385,"percent_change":887,"volume":2386,"transactions":9,"vwap":2384},"2025-10-14",175.7,182.73,174.039993,177.10001,-5.18,370200,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":1447,"volume":2394,"transactions":9,"vwap":2392},"2025-10-13",176.48,183.36,175.60001,182.28,17.63,626000,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2400},"2025-10-10",166.16,169.5,160.56,164.64999,-0.88,-0.53,562900,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2409},"2025-10-09",183.56,183.69,160,165.53,-16.45,-9.04,869600,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2418},"2025-10-08",176.25,182.62,173.67,181.98,13.32,7.9,545400,{"date":2423,"open":2424,"high":2424,"low":1079,"close":2425,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2425},"2025-10-07",175.73,168.66,-5.74,-3.29,443400,{"date":2430,"open":1033,"high":2431,"low":2432,"close":2120,"change":2433,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2120},"2025-10-06",179.73,169.7,8.62,5.2,653000,{"date":2437,"open":2438,"high":534,"low":2439,"close":2440,"change":102,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2440},"2025-10-03",166.77,162.89999,165.78,0.61,329000,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":2449,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2448},"2025-10-02",170.029999,170.78999,152.12,164.77,-1.05,-0.63,609600,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":1359,"volume":2459,"transactions":9,"vwap":2457},"2025-10-01",167.44,170.67,163.0099945,165.82001,2.81,523400,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2456,"change":2465,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2456},"2025-09-30",156.25999,167.17,155.17999,2.07,1.29,498800,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":2474,"percent_change":2279,"volume":2475,"transactions":9,"vwap":2473},"2025-09-29",162.92,164.66,159.32001,160.94,6.8,518100,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":2482,"percent_change":1961,"volume":2483,"transactions":9,"vwap":2481},"2025-09-26",150.46001,155.94,148.14,154.14,6.9,548500,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":472,"percent_change":2008,"volume":2490,"transactions":9,"vwap":2489},"2025-09-25",144.35001,147.34,143.25,147.24001,323200,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":2497,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2496},"2025-09-24",150.029999,152.35001,143.5,143.75999,-6.85,-4.55,374100,{"date":2501,"open":2502,"high":2138,"low":2503,"close":2504,"change":2505,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2504},"2025-09-23",155.050003,149.41,150.61,-0.55,-0.36,455000,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":2514,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2513},"2025-09-22",147.92,151.60001,144.63,151.16,9.73,6.88,463600,{"date":2518,"open":2519,"high":2520,"low":2519,"close":2521,"change":2522,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2521},"2025-09-19",129.69,142.31,141.42999,12.82,9.97,601200,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":2531,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2530},"2025-09-18",128.14,128.67999,122.85,128.61,0.02,385800,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2538},"2025-09-17",128.17,136.10001,125.9,128.59,-3.9,-2.94,520700,{"date":2543,"open":2544,"high":2544,"low":2545,"close":2546,"change":2547,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2546},"2025-09-16",142.2,131.34,132.49001,-8.11,-5.77,437500,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":2556,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2555},"2025-09-15",135.74001,143.37,134.63,140.60001,4.48,3.29,397700,{"date":2560,"open":2561,"high":610,"low":2562,"close":2563,"change":2564,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2563},"2025-09-12",138.2,133.19,136.12,0.01,459000,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":2368,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2571},"2025-09-11",130.75999,136.74001,129.89,136.11,4.39,347400,{"date":2575,"open":2576,"high":2577,"low":2576,"close":2578,"change":2579,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2578},"2025-09-10",125.4,130.56,130.39,7.11,5.77,413100,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":2588,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2587},"2025-09-09",127.82,128.21001,122,123.28,-2.31,-1.84,461900,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":2597,"percent_change":905,"volume":2598,"transactions":9,"vwap":2596},"2025-09-08",126.010002,127.040001,123.3,125.59,4.46,490900,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":2605,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2604},"2025-09-05",121,123.65,118.33,121.13,5.93,5.15,812400,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":1386,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2613},"2025-09-04",116.42,118.040001,113.87,115.2,-2.87,465400,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":2622,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2621},"2025-09-03",120.26,121.26,116.59,118.61,2.47,2.13,520300,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":2631,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2630},"2025-09-02",113.47,117.010002,108.37,116.14,7.92,7.32,575300,{"date":2635,"open":2636,"high":2629,"low":2636,"close":2637,"change":2638,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2637},"2025-08-29",100.88,108.22,7.73,7.69,334000,{"date":2642,"open":2643,"high":2643,"low":2644,"close":2645,"change":2646,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2645},"2025-08-28",101.96,98.98,100.49,-1.32,-1.3,287300,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":2655,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2654},"2025-08-27",100.080002,101.89,97.63,101.81,0.04,327900,{"date":2658,"open":2659,"high":2652,"low":2660,"close":2661,"change":2662,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2661},"2025-08-26",98.029999,98,101.77,3.87,3.95,329100,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":2671,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2670},"2025-08-25",98.32,99.4,97.42,97.9,-0.65,-0.66,288900,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":2680,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2679},"2025-08-22",93.11,100.2,92,98.55,3.81,4.02,325700,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":2689,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2688},"2025-08-21",90.52,95.7,90.39,94.74,3.35,3.67,277200,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":2698,"percent_change":895,"volume":2699,"transactions":9,"vwap":2697},"2025-08-20",88.49,91.41,88.4,91.39,5.06,229100,{"date":2701,"open":2702,"high":2702,"low":2703,"close":2704,"change":2705,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2704},"2025-08-19",92.14,86.18,86.33,-5.96,-6.46,296300,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":2714,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2713},"2025-08-18",92.26,93.099998,90.059998,92.29,-0.48,-0.52,165600,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":2723,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2722},"2025-08-15",90.7,93.6,89.74,92.77,2.65,2.94,227400,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":2732,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2731},"2025-08-14",89.71,92.76,89.29,90.12,-0.83,-0.91,182900,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":2741,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2740},"2025-08-13",92.45,93.2,90.29,90.95,0.51,0.56,290900,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":2750,"percent_change":852,"volume":2751,"transactions":9,"vwap":2749},"2025-08-12",88.75,90.48,87.6,90.44,2.35,305000,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":2758,"percent_change":762,"volume":2759,"transactions":9,"vwap":2757},"2025-08-11",85,89.15,83.46,88.089996,-0.9,273200,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":2766,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2765},"2025-08-08",90.37,91.21,88.21,88.99,-0.11,-0.12,256900,{"date":2770,"open":2757,"high":2771,"low":2772,"close":2773,"change":2774,"percent_change":451,"volume":2775,"transactions":9,"vwap":2773},"2025-08-07",90.87,88,89.099998,2.51,554100,{"date":2777,"open":2778,"high":2779,"low":2778,"close":2780,"change":2781,"percent_change":2782,"volume":2783,"transactions":9,"vwap":2780},"2025-08-06",82.57,86.69,86.59,4.09,4.96,387200,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":2790,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2789},"2025-08-05",77.33,82.83,77,82.5,4.54,5.82,437700,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":2799,"percent_change":2800,"volume":2801,"transactions":9,"vwap":2798},"2025-08-04",75.2,78.35,75.07,77.96,5.51,7.61,498700,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":2808,"percent_change":2809,"volume":2810,"transactions":9,"vwap":2807},"2025-08-01",73.87,74.59,71.33,72.45,1.82,2.58,436900,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":2817,"percent_change":320,"volume":1779,"transactions":9,"vwap":2816},"2025-07-31",72.43,72.69,70.019997,70.63,-1.21,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2823,"change":2824,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2823},"2025-07-30",74.29,75.22,71.11,71.84,-4.13,-5.44,599800,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2832,"change":2833,"percent_change":2834,"volume":2835,"transactions":9,"vwap":2832},"2025-07-29",75.28,76.57,74.5,75.97,1.03,1.37,252800,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":2842,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2841},"2025-07-28",76.79,77.099998,73.54,74.94,-4.08,-5.16,546800,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2848,"change":2850,"percent_change":2851,"volume":2852,"transactions":9,"vwap":2848},"2025-07-25",78,79.019997,75.93,-0.92,-1.15,511700,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2858,"change":1822,"percent_change":2859,"volume":1726,"transactions":9,"vwap":2858},"2025-07-24",80,81.55,78.33,79.94,-2.63,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2865,"change":2866,"percent_change":2867,"volume":2868,"transactions":9,"vwap":2865},"2025-07-23",83.76,84.33,80.74,82.099998,-2.64,-3.12,326400,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2874,"change":537,"percent_change":2296,"volume":2875,"transactions":9,"vwap":2874},"2025-07-22",82.6,85.5,81.050003,84.74,339800,{"date":2877,"open":2878,"high":2879,"low":2878,"close":2880,"change":2881,"percent_change":2579,"volume":2882,"transactions":9,"vwap":2880},"2025-07-21",77.81,82.62,80.95,5.37,537400,{"date":2884,"open":2885,"high":2796,"low":2886,"close":2887,"change":2888,"percent_change":2889,"volume":2890,"transactions":9,"vwap":2887},"2025-07-18",78.07,75.56,75.58,-1.06,-1.38,202600,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":2897,"percent_change":2898,"volume":2899,"transactions":9,"vwap":2896},"2025-07-17",75.96,77.48,74.029999,76.64,-1.83,-2.33,515000,{"date":2901,"open":2902,"high":2903,"low":2893,"close":2904,"change":2505,"percent_change":2905,"volume":2906,"transactions":9,"vwap":2904},"2025-07-16",79.27,80.43,78.47,-0.7,294100,{"date":2908,"open":2909,"high":2910,"low":2911,"close":2848,"change":2912,"percent_change":191,"volume":2913,"transactions":9,"vwap":2848},"2025-07-15",81.099998,81.49,77.029999,-1.96,427100,{"date":2915,"open":2916,"high":2917,"low":2864,"close":2918,"change":1796,"percent_change":2733,"volume":2919,"transactions":9,"vwap":2918},"2025-07-14",82.41,84.69,80.98,345000,{"date":2921,"open":2922,"high":2789,"low":2923,"close":2924,"change":2925,"percent_change":2926,"volume":2927,"transactions":9,"vwap":2924},"2025-07-11",80.6,79.99,81.72,2.77,3.51,449100,{"date":2929,"open":2930,"high":2931,"low":2932,"close":2931,"change":2933,"percent_change":2934,"volume":2935,"transactions":9,"vwap":2931},"2025-07-10",78.9,78.95,76.47,0.84,1.08,238700,{"date":2937,"open":2938,"high":2939,"low":2940,"close":2941,"change":2942,"percent_change":1571,"volume":2943,"transactions":9,"vwap":2941},"2025-07-09",76.34,78.72,75.62,78.11,1.69,205600,{"date":2945,"open":2946,"high":2946,"low":2947,"close":2948,"change":2949,"percent_change":2950,"volume":2951,"transactions":9,"vwap":2948},"2025-07-08",82.46,74.56,76.42,-6.18,-7.48,700200,{"date":2953,"open":2954,"high":2871,"low":2955,"close":2871,"change":2956,"percent_change":2957,"volume":2958,"transactions":9,"vwap":2871},"2025-07-07",79,76.27,1.55,1.91,358400,{"date":2960,"open":2961,"high":2962,"low":2961,"close":2873,"change":2963,"percent_change":2964,"volume":2965,"transactions":9,"vwap":2873},"2025-07-03",79.13,81.26,0.44,0.55,186600,{"date":2967,"open":2968,"high":2969,"low":2970,"close":2971,"change":2972,"percent_change":2973,"volume":2974,"transactions":9,"vwap":2971},"2025-07-02",80.48,80.88,77.92,80.61,1.39,1.75,296000,{"date":2976,"open":2977,"high":2946,"low":2978,"close":2979,"change":2980,"percent_change":2981,"volume":2982,"transactions":9,"vwap":2979},"2025-07-01",81.95,79.040001,79.22,-0.16,-0.2,420700,{"date":2984,"open":2985,"high":2986,"low":2795,"close":2987,"change":2988,"percent_change":2989,"volume":2990,"transactions":9,"vwap":2987},"2025-06-30",75.54,79.47,79.38,4.89,6.56,325900,{"date":2992,"open":2993,"high":2994,"low":2995,"close":2996,"change":2997,"percent_change":2998,"volume":2999,"transactions":9,"vwap":2996},"2025-06-27",74.68,74.91,73.16,74.49,-5.28,-6.62,408800,{"date":3001,"open":3002,"high":3003,"low":3004,"close":3005,"change":3006,"percent_change":3007,"volume":3008,"transactions":9,"vwap":3005},"2025-06-26",77.87,79.98,77.28,79.77,1.96,2.52,297000,{"date":3010,"open":3011,"high":3012,"low":3013,"close":2878,"change":2564,"percent_change":2564,"volume":3014,"transactions":9,"vwap":2878},"2025-06-25",76.52,78.059998,76.010002,229400,{"date":3016,"open":2932,"high":3017,"low":2804,"close":3018,"change":3019,"percent_change":3020,"volume":3021,"transactions":9,"vwap":3018},"2025-06-24",77.88,77.8,-2.98,-3.69,482000,{"date":3023,"open":3024,"high":3025,"low":3026,"close":3027,"change":3028,"percent_change":3029,"volume":3030,"transactions":9,"vwap":3027},"2025-06-23",79.080002,83.24,78.6,80.78,1.89,2.4,353700,{"date":3032,"open":3033,"high":3034,"low":3035,"close":3036,"change":3037,"percent_change":941,"volume":3038,"transactions":9,"vwap":3036},"2025-06-20",81.059998,83,78.75,78.89,-3.6,315500,{"date":3040,"open":3041,"high":3042,"low":2865,"close":3043,"change":2859,"percent_change":3044,"volume":3045,"transactions":9,"vwap":3043},"2025-06-18",84.83,85.059998,82.49,-3.09,236800,{"date":3047,"open":2872,"high":3048,"low":3049,"close":3050,"change":3051,"percent_change":2742,"volume":3052,"transactions":9,"vwap":3050},"2025-06-17",86,83.62,85.12,0.47,251400,{"date":3054,"open":3055,"high":3056,"low":3057,"close":3058,"change":3059,"percent_change":3060,"volume":3061,"transactions":9,"vwap":3058},"2025-06-16",87.14,87.82,84.21,84.65,-3.97,-4.48,325300,{"date":3063,"open":3064,"high":3065,"low":3066,"close":3067,"change":3068,"percent_change":3069,"volume":3070,"transactions":9,"vwap":3067},"2025-06-13",89.92,89.93,87.91,88.62,1.49,1.71,260500,{"date":3072,"open":3073,"high":3074,"low":3075,"close":3076,"change":3077,"percent_change":3078,"volume":3079,"transactions":9,"vwap":3076},"2025-06-12",85.87,88.3,85.37,87.13,3.91,4.7,477200,{"date":3081,"open":3082,"high":3083,"low":3084,"close":3085,"change":3086,"percent_change":3087,"volume":3088,"transactions":9,"vwap":3085},"2025-06-11",83.089996,83.67,82,83.22,0.75,0.91,240600,{"date":3090,"open":3091,"high":3092,"low":3093,"close":3094,"change":3095,"percent_change":3096,"volume":3097,"transactions":9,"vwap":3094},"2025-06-10",85.55,86.21,81.12,82.47,-2.48,-2.92,563900,{"date":3099,"open":3100,"high":3101,"low":3102,"close":3103,"change":3104,"percent_change":2956,"volume":3105,"transactions":9,"vwap":3103},"2025-06-09",84.25,85.98,83.7,84.95,1.3,286000,{"date":3107,"open":3108,"high":3109,"low":3110,"close":3111,"change":3112,"percent_change":3113,"volume":3114,"transactions":9,"vwap":3111},"2025-06-06",87.41,88.019997,82.96,83.65,-4.03,-4.6,499600,{"date":3116,"open":3117,"high":3118,"low":3119,"close":3120,"change":3121,"percent_change":3122,"volume":3123,"transactions":9,"vwap":3120},"2025-06-05",86.92,90.57,85.6,87.68,3.45,4.1,485100,{"date":3125,"open":3126,"high":3127,"low":3128,"close":3129,"change":3130,"percent_change":3131,"volume":3132,"transactions":9,"vwap":3129},"2025-06-04",84,85.19,82.88,84.23,1.35,1.63,441100,{"date":3134,"open":3135,"high":3136,"low":3137,"close":3128,"change":3138,"percent_change":3139,"volume":3140,"transactions":9,"vwap":3128},"2025-06-03",81.88,82.98,80.39,-1.59,-1.88,509900,{"date":3142,"open":3143,"high":3144,"low":3145,"close":3146,"change":3147,"percent_change":3148,"volume":3149,"transactions":9,"vwap":3146},"2025-06-02",78.5,85.43,78.24,84.47,9.34,12.43,758100,{"date":3151,"open":3152,"high":3153,"low":3154,"close":3155,"change":3156,"percent_change":3157,"volume":3158,"transactions":9,"vwap":3155},"2025-05-30",72.6,75.34,71.95,75.13,1.5,2.04,421600,{"date":3160,"open":3161,"high":3162,"low":3163,"close":3164,"change":817,"percent_change":3165,"volume":3166,"transactions":9,"vwap":3164},"2025-05-29",74.97,75.6,72.72,73.63,-0.23,264600,{"date":3168,"open":3169,"high":3170,"low":3171,"close":3172,"change":1571,"percent_change":81,"volume":3173,"transactions":9,"vwap":3172},"2025-05-28",72.21,73.81,72,73.8,208600,{"date":3175,"open":3176,"high":3177,"low":3178,"close":3179,"change":3180,"percent_change":2540,"volume":3181,"transactions":9,"vwap":3179},"2025-05-27",70.5,73.32,70.33,71.59,-2.17,391600,{"date":3183,"open":3184,"high":3185,"low":3186,"close":3187,"change":3188,"percent_change":3189,"volume":3190,"transactions":9,"vwap":3187},"2025-05-23",73.35,74.6,71.46,73.76,4.05,5.81,451900,{"date":3192,"open":3193,"high":3194,"low":3195,"close":3196,"change":3197,"percent_change":3198,"volume":3199,"transactions":9,"vwap":3196},"2025-05-22",70.36,71.17,68.57,69.71,-0.77,-1.09,444500,{"date":3201,"open":3202,"high":2806,"low":3202,"close":3203,"change":3204,"percent_change":3205,"volume":3206,"transactions":9,"vwap":3203},"2025-05-21",68.89,70.48,2,2.92,530000,{"date":3208,"open":3209,"high":3210,"low":3211,"close":3212,"change":504,"percent_change":3213,"volume":3214,"transactions":9,"vwap":3212},"2025-05-20",64.28,68.76,64,68.48,6.75,677600,{"date":3216,"open":3217,"high":3218,"low":3219,"close":3220,"change":3221,"percent_change":2782,"volume":3222,"transactions":9,"vwap":3220},"2025-05-19",63.38,64.39,62.29,64.15,3.03,498400,{"date":3224,"open":3225,"high":3226,"low":176,"close":3227,"change":3228,"percent_change":3229,"volume":3230,"transactions":9,"vwap":3227},"2025-05-16",59.35,61.14,61.12,-1.02,-1.64,614200,{"date":3232,"open":3233,"high":3234,"low":3235,"close":3236,"change":1160,"percent_change":3237,"volume":3238,"transactions":9,"vwap":3236},"2025-05-15",60.8,62.41,59.4,62.14,4.26,692600,{"date":3240,"open":3241,"high":3242,"low":3243,"close":3244,"change":3245,"percent_change":3246,"volume":3247,"transactions":9,"vwap":3244},"2025-05-14",59.77,60.36,58.66,59.6,-3.01,-4.81,593400,{"date":3249,"open":3250,"high":3251,"low":3252,"close":3253,"change":3254,"percent_change":3051,"volume":3255,"transactions":9,"vwap":3253},"2025-05-13",62.49,63.41,61.25,62.61,0.29,484100,{"date":3257,"open":3258,"high":3259,"low":3260,"close":3261,"change":3262,"percent_change":3263,"volume":3264,"transactions":9,"vwap":3261},"2025-05-12",67.019997,67.4,61.74,62.32,-11.8,-15.92,1059800,{"date":3266,"open":3267,"high":2831,"low":3268,"close":3269,"change":3270,"percent_change":3271,"volume":3272,"transactions":9,"vwap":3269},"2025-05-09",71.23,70.029999,74.12,5.27,7.65,506400,{"date":3274,"open":3171,"high":3275,"low":3276,"close":3277,"change":375,"percent_change":3278,"volume":3279,"transactions":9,"vwap":3277},"2025-05-08",72.53,68.62,68.85,-2.97,363000,{"date":3281,"open":3282,"high":3283,"low":3284,"close":3285,"change":3286,"percent_change":3287,"volume":3288,"transactions":9,"vwap":3285},"2025-05-07",71.35,72.98,69.96,70.96,-4.07,-5.42,425800,{"date":3290,"open":3291,"high":2829,"low":3292,"close":3293,"change":3294,"percent_change":1675,"volume":3295,"transactions":9,"vwap":3293},"2025-05-06",71.2,70.23,75.029999,7.74,900100,{"date":3297,"open":3298,"high":3299,"low":3300,"close":3301,"change":3302,"percent_change":3303,"volume":3304,"transactions":9,"vwap":3301},"2025-05-05",67.38,67.56,65.2,67.29,4.91,7.87,476200,{"date":3306,"open":3307,"high":3308,"low":3309,"close":3310,"change":1422,"percent_change":1421,"volume":3311,"transactions":9,"vwap":3310},"2025-05-02",64.58,65.43,61.61,62.38,365100,{"date":3313,"open":3314,"high":3314,"low":3315,"close":3316,"change":3317,"percent_change":3318,"volume":2624,"transactions":9,"vwap":3316},"2025-05-01",64.64,62.029999,62.43,-5.86,-8.58,{"date":3320,"open":3321,"high":3322,"low":3323,"close":3324,"change":483,"percent_change":2750,"volume":3325,"transactions":9,"vwap":3324},"2025-04-30",65.45,68.33,65.26,68.29,263800,{"date":3327,"open":3328,"high":3202,"low":3329,"close":3330,"change":3331,"percent_change":2614,"volume":3332,"transactions":9,"vwap":3330},"2025-04-29",67.48,66.54,66.72,-1.97,172300,{"date":3334,"open":3335,"high":3336,"low":3337,"close":3338,"change":45,"percent_change":3339,"volume":3340,"transactions":9,"vwap":3338},"2025-04-28",66.97,68.81,65.6,68.69,1.48,236500,{"date":3342,"open":3343,"high":3344,"low":3345,"close":3344,"change":2866,"percent_change":3346,"volume":3347,"transactions":9,"vwap":3344},"2025-04-25",65.78,67.69,65.5,-3.75,251500,{"date":3349,"open":3350,"high":3351,"low":3352,"close":3178,"change":1613,"percent_change":3353,"volume":3354,"transactions":9,"vwap":3178},"2025-04-24",70.31,70.73,67.89,4.22,329300,{"date":3356,"open":3357,"high":3358,"low":3359,"close":3328,"change":3360,"percent_change":3361,"volume":3362,"transactions":9,"vwap":3328},"2025-04-23",66.56,69.44,65.42,-4.1,-5.73,704900,{"date":180,"open":3364,"high":3364,"low":3365,"close":3366,"change":3367,"percent_change":2547,"volume":3368,"transactions":9,"vwap":3366},77.9,70.93,71.58,-6.32,793900]