[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RHLD":3,"homepage-market-summary":31,"stock-historical-RHLD":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"RHLD","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Resolute Holdings Management, Inc.","NYSE",null,"FINANCE SERVICES","Resolute Holdings Management Inc provides operating management services. The company generates recurring, long-duration management fees. It applies a differentiated approach of value creation through the systematic deployment of the Resolute Operating System (ROS) to drive performance at businesses it manages with the intention of creating value at both the underlying managed businesses. The company is managed and operated as two segments given each of Resolute Holdings and GPGI Holdings.","5,620","New York, NY",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},116.19,114.9,116.24,112.02,115,1.19,1.03,117290.773118,5691,114.2954,236.19,70.055,152276.56067394445,27.8,409,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":26,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":16,"start_date":184,"end_date":5},24.82,125065,45648893.289834,354.04,"2025-04-28",[186,187,196,206,217,226,237,248,259,270,281,292,302,313,323,333,343,354,365,375,386,396,407,417,425,435,446,457,467,478,488,498,509,520,531,542,552,563,573,584,595,605,616,627,637,648,658,669,680,691,700,711,721,732,741,752,763,774,783,791,800,809,817,826,835,844,852,860,869,878,887,894,901,910,918,927,936,945,954,963,970,978,987,996,1004,1011,1019,1028,1037,1045,1052,1061,1070,1078,1086,1095,1104,1112,1120,1129,1137,1146,1155,1164,1172,1180,1188,1196,1203,1211,1220,1228,1237,1245,1253,1262,1271,1280,1288,1297,1305,1314,1322,1330,1338,1346,1354,1363,1372,1380,1389,1398,1405,1413,1421,1430,1439,1448,1456,1464,1473,1482,1490,1499,1508,1517,1526,1535,1543,1552,1561,1569,1577,1586,1593,1602,1610,1619,1628,1637,1645,1654,1663,1671,1680,1689,1697,1706,1714,1723,1730,1739,1747,1756,1764,1773,1782,1791,1800,1809,1817,1825,1833,1840,1847,1855,1863,1871,1880,1888,1895,1903,1911,1920,1929,1937,1944,1953,1961,1970,1979,1988,1997,2006,2014,2023,2031,2039,2046,2055,2063,2071,2079,2088,2097,2104,2110,2118,2125,2134,2141,2149,2157,2165,2173,2180,2188,2196,2205,2213,2220,2228,2235,2243,2251,2259,2266,2275,2282,2290,2298,2305,2312,2320,2328,2335,2341,2348,2357,2364,2372,2381,2390,2399,2407,2414,2421,2429,2437,2444,2451,2458,2466,2474,2482,2490,2499,2507,2515,2524,2530,2539,2548,2555,2564,2572,2580,2587,2595,2604,2613,2620,2629,2638,2647,2655,2663,2669,2677,2686,2694,2701,2709,2717,2726,2733,2741,2749,2756,2764,2773,2782,2791,2799,2807,2814,2821,2829,2838,2845,2853,2860,2868,2877,2884,2892,2899,2905,2913,2921,2928,2934,2941,2950,2958,2967,2976,2984,2992,3001,3010,3017,3026,3034,3041,3048,3055,3061,3068,3075,3084,3092,3099,3107,3114,3122,3127,3134,3142,3149,3156,3163,3171,3179,3185,3192,3198,3206,3212,3218,3226,3233,3240,3247,3254],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":188,"open":189,"high":190,"low":189,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",112.84,116.79,-0.64,-0.55,97435.041435,4082,115.1936,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",116.5,117.81,114.26,115.64,0.01,97698.402806,5194,115.7057,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",116.06,118.18,113.99,115.63,-0.28,-0.24,131680.287409,7747,115.4483,{"date":218,"open":219,"high":219,"low":201,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-02",120.57,115.91,-2.09,-1.77,163808.827978,5582,117.3336,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-10-01",120.02,122.55,117.07,118,-0.25,-0.21,109144.865258,4371,119.7209,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-30",119.64,121.02,116.05,118.25,-1.92,-1.6,145907.826087,6327,118.3296,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-29",126.51,127.97,119.23,120.17,-4.05,-3.26,92029.9448,4864,122.6508,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-28",124.37,126.485,121.7,124.22,-1.16,-0.93,84215.908414,4315,123.8074,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-25",129.41,129.89,124.69,125.38,-2.12,-1.66,82385.628537,3797,126.8262,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-24",126.88,127.54,121.78,127.5,1.91,1.52,102615.2351,4710,124.6582,{"date":293,"open":294,"high":295,"low":253,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-23",121.68,125.72,125.59,1.51,1.22,111052.386955,4729,122.7566,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-22",120.38,124.21,120.2,124.08,5.64,4.76,90099.895163,5046,122.2931,{"date":314,"open":242,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-21",120.13,116.275,118.44,0.19,0.16,151534.404803,6207,118.3121,{"date":324,"open":325,"high":326,"low":327,"close":242,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-18",119.58,122.43,117.74,0.32,0.27,194610.381211,5013,119.3381,{"date":334,"open":335,"high":336,"low":241,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-17",122.34,125.55,117.93,-1.94,-1.62,178328.108616,6836,119.4234,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-16",123.09,124.6407,118.53,119.87,-3.57,-2.89,136804.5839,5834,122.0182,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-15",124.57,127.755,121.95,123.44,-3.94,-3.09,107401.484959,5305,124.2931,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":276,"volume":372,"transactions":373,"vwap":374},"2026-09-14",128.91,131.53,126.69,127.38,-2.76,74256.428007,4651,128.8435,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-11",132.36,134.575,130.13,130.14,1.83,1.43,138560.924186,7003,131.6147,{"date":387,"open":388,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-10",134.04,125.94,128.31,-6.73,-4.98,135668.530714,6766,129.2207,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-09",134.48,137.67,133.03,135.04,-1.28,-0.94,102356.347,5083,135.4075,{"date":408,"open":409,"high":410,"low":409,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-08",135.47,141.07,136.32,-0.27,-0.2,88908.852239,4624,137.5237,{"date":418,"open":419,"high":419,"low":420,"close":421,"change":243,"percent_change":46,"volume":422,"transactions":423,"vwap":424},"2026-09-04",140.5,135.0775,136.59,143711.979767,5088,137.1411,{"date":426,"open":401,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-03",140.65,133.21,138.51,6.71,5.09,135411.395052,5774,137.2276,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-09-02",133.04,134.01,128.93,131.8,1.02,0.78,167561.934416,8351,131.198,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-09-01",133.7,135,130.09,130.78,-4.74,-3.5,175039.014689,7679,133.4047,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":174,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-31",133.41,138.7,132.6701,135.52,-0.02,162742.989043,7094,134.7065,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-28",134.72,138.15,131.17,135.55,1.82,1.36,132116.680931,6414,135.5731,{"date":479,"open":480,"high":481,"low":482,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-27",137.04,142.6678,133.73,-3.52,-2.56,181967.176844,6943,138.9633,{"date":489,"open":490,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-26",142.47,132.91,137.25,-7.39,-5.11,286238.175223,8156,136.0454,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-25",132.71,147.9,130.52,144.64,15.96,12.4,251534.120479,8455,141.8927,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-24",127.72,129.49,125.41,128.68,1.05,0.82,121531.736515,6407,127.6285,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-21",125.31,129.61,122.61,127.63,3.02,2.42,219851.1476,8266,126.269,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-20",119.91,126.7,116.76,124.61,6.77,5.75,181915.433391,7638,120.9969,{"date":543,"open":283,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-19",128.2,117.46,117.84,-9,-7.1,311759.069777,10609,123.4521,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-18",134.46,134.75,126.62,126.84,-10.02,-7.32,159273.002659,7500,131.2251,{"date":564,"open":565,"high":566,"low":567,"close":566,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-17",134.07,136.86,131.92,3.4,2.55,255563.642643,10486,134.1899,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-14",131.32,135.89,129.15,133.46,2.15,1.64,144061.899025,7443,132.3243,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-13",130.23,136.505,129.71,131.31,2.85,2.22,162798.33079,6920,132.7814,{"date":596,"open":597,"high":598,"low":599,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-12",132.89,138.25,128.46,-3.91,-2.95,146891.633123,6334,132.3095,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-11",131.09,134.41,129.655,132.37,0.75,0.57,203466.260118,7388,132.7146,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-10",129.3,133.13,126.1,131.62,2.17,1.68,108420.689944,6090,129.3751,{"date":628,"open":502,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-07",132.54,127.735,129.45,0.86,0.67,101725.7736,5436,130.5006,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-08-06",136.77,137.83,122.35,128.59,-7.55,-5.55,154134.28487,8031,129.7019,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":118,"volume":655,"transactions":656,"vwap":657},"2026-08-05",134.03,140.97,130.4825,136.14,0.42,136949.803578,5476,135.372,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-08-04",140.31,143.15,133.8,135.72,2,1.5,175817.074003,7162,138.3611,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-08-03",123.77,135.11,122.65,133.72,9.96,8.05,139825.823005,8483,129.9639,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-31",128.62,130.075,121.11,123.76,-2.96,-2.34,136083.279615,7273,124.0478,{"date":692,"open":693,"high":694,"low":534,"close":695,"change":233,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-30",129.46,134.735,126.72,-0.17,231435.52197,7652,129.3427,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-29",132.64,134.58,122.76,126.93,-6.18,-4.64,195967.835996,7591,126.4058,{"date":712,"open":713,"high":388,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-28",130.43,128.28,133.11,4.35,3.38,181719.788095,7733,131.0165,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-27",133.66,139.97,124.3225,128.76,-2.92,-2.22,135961.013147,7284,131.1168,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":202,"percent_change":202,"volume":738,"transactions":739,"vwap":740},"2026-07-24",132.74,134.12,130.33,131.68,107653.328804,5877,131.9055,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-23",124.52,131.72,123.61,131.67,4.91,3.87,132348.386027,5917,128.9708,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-22",127.43,130.27,125.03,126.76,-2.82,-2.18,95693.0158,4527,127.1894,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":772,"vwap":773},"2026-07-21",135.39,136.29,127.93,129.58,-3.88,-2.91,141509.2953,6600,130.783,{"date":775,"open":776,"high":777,"low":778,"close":578,"change":318,"percent_change":779,"volume":780,"transactions":781,"vwap":782},"2026-07-20",134.36,136.429,132.6,0.14,131117.6853,5824,134.5554,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":403,"volume":790,"transactions":9,"vwap":788},"2026-07-17",130.25,135.46001,125,133.27,-1.27,112900,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-16",136.89,137.99001,131.98,134.53999,-1.29,-0.95,136500,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-15",133.99001,140.3,133.32001,135.83,-0.06,-0.04,158800,{"date":810,"open":811,"high":812,"low":813,"close":576,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":576},"2026-07-14",132.55,137.55,128.38,5,3.82,90700,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-13",140.57001,141.67999,127.59,130.89,-11.08,-7.8,153600,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-10",147.44,148.059998,132.77,141.97,-7.72,-5.16,105200,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-09",138.73,151.64,137.605,149.69,8.94,6.35,142400,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":339,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-07-08",139.21001,143.059998,136.31,140.75,-1.14,122800,{"date":853,"open":854,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-07-07",156.97,135.69,142.37,-14.28,-9.12,159100,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-07-06",150.13,157.41,147.35001,156.64999,8.31,5.6,122300,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-07-02",145.67,153.14999,142.86,148.34,4.68,3.26,167100,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-07-01",145.0099945,150.029999,139.56,143.66,-0.87,-0.6,283300,{"date":888,"open":776,"high":889,"low":821,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-30",146.145,144.53,5.66,4.08,253100,{"date":895,"open":896,"high":897,"low":898,"close":897,"change":747,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-29",135.97,138.87,124.55,3.67,145400,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-26",123.96,134.78,123.17,133.96001,8.9,7.12,226000,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":622,"volume":917,"transactions":9,"vwap":915},"2026-06-25",122.27,125.07,120.42,125.059998,2.66,163600,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-24",122.45,127.099998,120.37,122.4,-1.5,-1.21,181400,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-23",120.4,128.24001,119.72,123.9,1.08,0.88,156900,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-22",126.98,131.7,122.63,122.82,-5.94,-4.61,181800,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-18",129.50999,132,126.59,128.75999,0.3,0.23,199200,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-17",124.31,131.60001,124.25,128.46001,4.15,3.34,151800,{"date":964,"open":965,"high":966,"low":967,"close":956,"change":493,"percent_change":968,"volume":969,"transactions":9,"vwap":956},"2026-06-16",131,131.765,122.75,-5.61,211300,{"date":971,"open":972,"high":973,"low":974,"close":939,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":939},"2026-06-15",135.77,139.28,130.63,-0.11,-0.08,212500,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-12",130.85001,133.94501,128.25999,131.81,2.62,2.03,182300,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-11",121.019997,130.99001,117.43,129.19,8.8,7.31,248800,{"date":997,"open":315,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-10",123.7,115.665,120.39,-1.74,-1.42,138300,{"date":1005,"open":1006,"high":1007,"low":337,"close":1008,"change":815,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-06-09",120.3,124.29,122.13,3.23,178200,{"date":1012,"open":1013,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-06-08",119.73,115.22,118.31,-0.37,-0.31,220300,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-06-05",115.47,118.88,113.85,118.68,1.71,1.46,151400,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-06-04",114.27,117.98,109.6,116.97,4.46,3.96,194700,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":798,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-06-03",113.49,117.905,109.9,112.51,-0.84,234500,{"date":1046,"open":1047,"high":1048,"low":1047,"close":1049,"change":328,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-06-02",111.4,117.9,113.46,0.28,224000,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-06-01",117.2,117.445,107.56,113.14,-5.84,-4.91,145700,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-29",116.36,120.16,114.235,118.98,3.51,3.04,244100,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1021,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1021},"2026-05-28",114.83,117.415,110.22,0.63,0.55,203300,{"date":1079,"open":231,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-27",119.11,114.23,114.84,-2.1,-1.8,203600,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-26",115.75,117.52,112.145,116.94,4.21,3.73,124600,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-22",116.13,117,110.485,112.73,-1.58,-1.38,140200,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":748,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-05-21",108.72,114.37,104.12,114.31,3.5,207900,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1009,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-05-20",107.89,113.72,107,110.44,3.01,187500,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-19",108.019997,110.91,106.059998,107.21,-2.08,-1.9,188100,{"date":1130,"open":1131,"high":200,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-18",107.27,104.9,109.29,6.49,6.31,189200,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-15",104.54,108.69,101.96,102.8,-3.98,-3.73,248300,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-05-14",107.47,108.53,103.31,106.78,0.81,0.76,175000,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-05-13",107.74,109.72,104.46,105.97,-1.09,-1.02,172800,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":83,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-05-12",108.62,112.165,104.73,107.059998,-2.67,197000,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":403,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-05-11",110.79,116.45,108.975,110,-0.85,220600,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":526,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-05-08",108,113.365,97.88,110.94,2.8,341600,{"date":1189,"open":1190,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-05-07",131.66,107.42,107.92,-31.73,-22.72,278500,{"date":1197,"open":1198,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":232,"volume":1202,"transactions":9,"vwap":1200},"2026-05-06",142.92999,136.89999,139.64999,-0.35,130600,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":622,"volume":1210,"transactions":9,"vwap":1208},"2026-05-05",139.83,140.715,134.62801,140,2.98,143500,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-05-04",136.47,138.44501,133.095001,137.020004,-1.36,-0.98,111700,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":623,"volume":1227,"transactions":9,"vwap":1225},"2026-05-01",136.21001,141.024994,130.855,138.38,2.29,160100,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-30",133.42999,137,131.28,136.089996,3.37,2.54,187100,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":46,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-04-29",132.0099945,133.265,125.010002,132.72,-1.04,130700,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-28",139.089996,141.82001,134.11,-5.03,-3.62,165000,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-27",137.64,139.75999,134.94,139.14,0.68,0.49,95400,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-24",142.92,145.355,137.42,138.46001,-4.72,-3.3,175600,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-23",142.99001,144.2,139.17,143.17999,0.04,0.03,61100,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1283,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1283},"2026-04-22",141.85001,143.14,137.77,3,2.14,84000,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-21",145.88,157.72501,138.535,140.14,-6.84,-4.65,259700,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":97,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-04-20",147.31,150.22,143.63,146.98,-0.5,140300,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-04-17",149.63,152.11,144.60001,147.72,0.64,0.44,246600,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":221,"volume":1321,"transactions":9,"vwap":1319},"2026-04-16",150,151.080002,144.75,147.080002,-3.14,205800,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1300,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1300},"2026-04-15",152.86,154.56,145.49001,-2.78,-1.82,136300,{"date":1331,"open":1332,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-04-14",162.81,149.71001,153,-6.88,-4.3,175100,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1153,"volume":1345,"transactions":9,"vwap":1343},"2026-04-13",158.22,160.25999,151.735,159.88,1.21,100600,{"date":1347,"open":1348,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-04-10",164.74001,155.28999,158.67,-3.64,-2.24,165200,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-04-09",156.13,165.0050049,148.53999,162.31,5.39,3.43,224500,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-04-08",155.25999,163.785,154.96001,156.92,9.69,6.58,241500,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1162,"volume":1379,"transactions":9,"vwap":1377},"2026-04-07",147.95,148.815,142.75,147.23,-1.52,88300,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-04-06",155.029999,156.23,138.36501,148.75,-5.65,-3.66,137100,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-04-02",156.16,163.46001,153.67,154.39999,-8.28,-5.09,169300,{"date":1399,"open":1400,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":952,"volume":1404,"transactions":9,"vwap":1402},"2026-04-01",165.67999,160.020004,162.67999,0.38,116700,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":675,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-03-31",155.49001,165.080002,153.10001,162.3,6.54,224900,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":74,"volume":1420,"transactions":9,"vwap":1418},"2026-03-30",150.31,155.32001,147.895,152.34,0.5,322900,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-27",159.34,161.81,151.50999,151.84,-7.28,-4.58,182800,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-26",161.92,163.49001,155.035004,159.12,-5.21,-3.17,271200,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-25",161.10001,164.57001,154.86,164.33,8,5.12,287700,{"date":1449,"open":1450,"high":1451,"low":1283,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-03-24",154.17999,156.7,156.33,-1.23,-0.78,294200,{"date":1457,"open":1408,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-23",168.12,156.77,157.56,-3.4,-2.11,345200,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-20",161.91,166.60001,154.44,160.96001,-3.21,-1.96,285300,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-03-19",152.82001,173.11,150.82001,164.17,9.85,6.38,330900,{"date":1483,"open":1208,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-03-18",160,130.97,154.32001,8.68,5.96,287200,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-03-17",124.4,145.67999,124.38,145.64,21.22,17.06,245200,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-03-16",112.76,124.9,107.013,124.42,13.33,12,203400,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-03-13",117.8,119.28,96.785,111.089996,-4.06,-3.53,448600,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-03-12",151.67,152.41,112.059998,115.15,-38.53,-25.07,346500,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-03-11",167.60001,168.0099945,148.39999,153.67999,-15.61,-9.22,278900,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":402,"volume":1542,"transactions":9,"vwap":1540},"2026-03-10",171.89999,174.56,164.59,169.28999,-2.2,270900,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-03-09",159.16,172.575,158.97,171.49001,8.22,5.03,467800,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-03-06",167.3,174.83,163.25999,163.27,-8.02,-4.68,167500,{"date":1562,"open":1563,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-03-05",177.070007,159.8,171.28999,-8.37,-4.66,183000,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":899,"volume":1576,"transactions":9,"vwap":1574},"2026-03-04",176,181.17,173.25999,179.66,6.36,203100,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-03-03",174.58,178.0050049,168.42999,173.3,-5.98,-3.34,533000,{"date":1587,"open":1433,"high":1588,"low":1433,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-03-02",183.39799,179.28,10.73,6.37,169800,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-02-27",184.92999,188.37,163,168.55,-19.83,-10.53,249700,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":797,"volume":1609,"transactions":9,"vwap":1607},"2026-02-26",194.31,196.67999,185.8,188.38,-2.46,190700,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-02-25",184.91,194.039993,182.13,190.84,10.03,5.55,271100,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-02-24",180.84,189.61,178.95,180.81,-3.08,-1.67,102700,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-02-23",189,193.265,183.2,183.89,-6.15,-3.24,155500,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":381,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2026-02-20",187.98,200.3,186.7,190.039993,0.97,257300,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-02-19",185.95,189.49001,180,188.21001,0.47,0.25,155900,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-02-18",181.89999,193.85001,179.36,187.74001,8.15,4.54,193800,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1294,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2026-02-17",186.49001,188.64999,177.78,179.59,-3.67,184800,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-02-13",192.94,198.74001,185.42,186.42999,-2.73,-1.44,208800,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-02-12",189.72,196.71001,187.0099945,189.16,-1.31,-0.69,132000,{"date":1690,"open":1691,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2026-02-11",206.97,183.67999,190.47,-12.67,-6.24,96300,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2026-02-10",203.94,206.34,195.74001,203.14,1.69,0.84,90900,{"date":1707,"open":1708,"high":1709,"low":1708,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2026-02-09",192.31,203.75999,201.45,8.35,4.32,74900,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2026-02-06",191.19,199.070007,188.50999,193.10001,8.1,4.38,88600,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1162,"percent_change":192,"volume":1729,"transactions":9,"vwap":1728},"2026-02-05",185.53,190.52,182.84,185,89400,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2026-02-04",197.72,199.655,176.655,186.020004,-11.41,-5.78,136100,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1101,"volume":1746,"transactions":9,"vwap":1744},"2026-02-03",202.97,203.27,177.88,197.42999,-3.16,133900,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2026-02-02",203.69,213.72,199.81,200.59,-3.37,-1.65,235100,{"date":1757,"open":1758,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2026-01-30",211.61,202.89,203.96001,-7.96,-3.76,146200,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2026-01-29",204.61,211.98,198,211.92,9.53,4.71,144700,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2026-01-28",200.33,204.75,197,202.39,3.7,1.86,63300,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2026-01-27",194.19501,199.12,193.31,198.69,8.73,4.6,44600,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2026-01-26",192.12,195.53999,187.33,189.96001,-0.97,-0.51,250800,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2026-01-23",202.14999,205.64,190.28999,190.92999,-13.28,-6.5,190800,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1252,"transactions":9,"vwap":1814},"2026-01-22",210.24001,219.795,202.91,204.21001,-9.11,-4.27,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":789,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2026-01-21",216.73,220,212.36,213.32001,-0.59,211200,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1202,"transactions":9,"vwap":1830},"2026-01-20",199.72,217.92999,197.36,214.59,8.25,4,{"date":1834,"open":1835,"high":1835,"low":1836,"close":1700,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1700},"2026-01-16",225.0099945,198.5,-20.03,-8.85,117900,{"date":1841,"open":1842,"high":1843,"low":1842,"close":1844,"change":1845,"percent_change":1616,"volume":1846,"transactions":9,"vwap":1844},"2026-01-15",204.92999,228.8,226.37,20.63,113000,{"date":1848,"open":1849,"high":1820,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2026-01-14",218.61,205.14,205.74001,-16.34,-7.36,134300,{"date":1856,"open":1857,"high":26,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2026-01-13",216.58,211,222.080002,10.86,5.14,188600,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":664,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2026-01-12",208.13,216.0050049,205.17,211.22,0.96,149700,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2026-01-09",200,217.595,195.45,209.22,11.22,5.67,96500,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1768,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1768},"2026-01-08",208.52,210.99001,182.5,-10.95,-5.24,171800,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":537,"percent_change":1894,"volume":962,"transactions":9,"vwap":1893},"2026-01-07",201.5,209.8,200.0099945,208.95,3.35,{"date":1896,"open":1728,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2026-01-06",202.19,182.798,202.17999,16.17,8.69,98000,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":213,"volume":1910,"transactions":9,"vwap":1908},"2026-01-05",184.42999,196.5,181,186.0099945,-0.44,137500,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2026-01-02",207.089996,212.14999,183.72,186.45,-19.98,-9.68,253800,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-12-31",206.080002,207.92999,202.925,206.42999,-0.38,-0.18,195100,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":516,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-12-30",206,213.88,205.31,206.81,0.4,197500,{"date":1938,"open":1939,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1886,"volume":1943,"transactions":9,"vwap":1941},"2025-12-29",216.63,198.14,205.99001,-11.38,55000,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-12-26",216.0099945,221.020004,215.24001,217.37,-2.35,-1.07,53200,{"date":1954,"open":1955,"high":1956,"low":1932,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-12-24",215.059998,220.67,219.72,5.36,2.5,59600,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-12-23",214.5,218.23199,208.64,214.36,-0.63,-0.29,85200,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-12-22",217.44,217.75,206.38,214.99001,-2.62,-1.2,102000,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-12-19",210.14,218.81,206.95,217.61,9.11,4.37,75300,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-12-18",206.25,216.5,204.7,208.5,2.88,1.4,81400,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-12-17",202.94,208.14,200.13,205.62,4.28,2.13,100300,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":664,"volume":2013,"transactions":9,"vwap":2011},"2025-12-16",196.82001,206.039993,186.31,201.34,3.95,69500,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-12-15",203.42,205.78,192.155,197.39,-6.13,-3.01,87200,{"date":2024,"open":2025,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-12-12",211.85001,197.25,203.52,-3.54,-1.71,69800,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":1909,"volume":2038,"transactions":9,"vwap":2036},"2025-12-11",208,216.054993,207.014999,207.059998,-0.92,41100,{"date":2040,"open":2041,"high":2042,"low":1778,"close":2043,"change":2044,"percent_change":1651,"volume":2045,"transactions":9,"vwap":2043},"2025-12-10",208.91,214.25999,207.98,0.98,64500,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-12-09",200.64999,211.14999,198.59,207,5.32,2.64,54900,{"date":2056,"open":2057,"high":2058,"low":2057,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-12-08",194.36,206.73,201.67999,5.61,2.86,77300,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":192,"volume":2070,"transactions":9,"vwap":2068},"2025-12-05",200.059998,200.77499,185.61,196.070007,-1.08,70000,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":2061,"volume":2078,"transactions":9,"vwap":2076},"2025-12-04",193.82001,198.14999,189.0099945,197.14999,5.48,52800,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-12-03",184.48,192.14,176.0099945,191.67,11.61,6.45,57300,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-12-02",177,182.97,174.47,180.059998,1.49,0.83,64100,{"date":2098,"open":2090,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":2045,"transactions":9,"vwap":2101},"2025-12-01",184.2,174,178.57001,0.93,0.52,{"date":2105,"open":2106,"high":2106,"low":2107,"close":2108,"change":1853,"percent_change":1143,"volume":2109,"transactions":9,"vwap":2108},"2025-11-28",185.12,175.64999,177.64,34900,{"date":2111,"open":2112,"high":2113,"low":2114,"close":1728,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1728},"2025-11-26",177.62,188,176.53,5.52,3.08,60300,{"date":2119,"open":2120,"high":2113,"low":2121,"close":2122,"change":2123,"percent_change":1935,"volume":2124,"transactions":9,"vwap":2122},"2025-11-25",177.25999,169.83,179.48,0.71,74800,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-11-24",171.8,179.11,171.78999,178.77,6.97,4.06,45300,{"date":2135,"open":2136,"high":2137,"low":2136,"close":2127,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2127},"2025-11-21",167.56,177.38499,6.81,4.13,50000,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":202,"volume":2148,"transactions":9,"vwap":2146},"2025-11-20",163.47,169.88,161.87,164.99001,0.02,75700,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":654,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-11-19",164.73,171.0099945,164.64,164.97,0.26,32900,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":2164,"volume":1713,"transactions":9,"vwap":2162},"2025-11-18",149.23,167.66,145.39999,164.55,13.13,8.67,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":857,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2170},"2025-11-17",163.2,173.771,148.55,151.42,-8.62,94500,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":1328,"percent_change":1161,"volume":2179,"transactions":9,"vwap":2178},"2025-11-14",165,169.94501,162.49001,165.7,68400,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":1261,"transactions":9,"vwap":2185},"2025-11-13",162.10001,182.52,156.14999,167.52,7.93,4.97,{"date":2189,"open":2190,"high":1685,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-11-12",182.53,158,159.59,-21.36,-11.8,98800,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-11-11",176.89,191.455,172.405,180.95,6.19,3.54,95000,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":1259,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-11-10",174.080002,175.21001,164.078003,174.75999,0.39,86900,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2207,"change":2052,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2207},"2025-11-07",165.75,175.47501,160.0050049,3.15,85700,{"date":2221,"open":1478,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2224},"2025-11-06",171.84,160.3,168.75999,5.78,3.55,71300,{"date":2229,"open":2230,"high":2231,"low":2230,"close":2232,"change":2233,"percent_change":2234,"volume":1279,"transactions":9,"vwap":2232},"2025-11-05",147.11,164.505,162.98,15.34,10.39,{"date":2236,"open":2237,"high":2238,"low":2237,"close":2239,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2239},"2025-11-04",141.19,148.849,147.64,2.67,1.84,125800,{"date":2244,"open":1239,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-11-03",148.57001,118.77,144.97,71.31,96.81,281800,{"date":2252,"open":2253,"high":2254,"low":27,"close":2255,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-10-31",76.080002,77.45,73.66,-2.65,-3.47,56100,{"date":2260,"open":2261,"high":2262,"low":2248,"close":2263,"change":2203,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-10-30",72.79,76.32,76.31,4.86,78600,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2271},"2025-10-29",76.6,78.31,72.41,72.77,-3.04,-4.01,40800,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":1076,"percent_change":152,"volume":2281,"transactions":9,"vwap":2280},"2025-10-28",75.56,78.099998,73.47,75.81,75500,{"date":2283,"open":2284,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2286},"2025-10-27",80.5,73,75.26,-4.23,-5.32,76500,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":516,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2295},"2025-10-24",79.95,80.89,79.43,79.49,1.04,32000,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":516,"percent_change":515,"volume":2304,"transactions":9,"vwap":2303},"2025-10-23",78.86,79.97,77.78,78.67,26700,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":1471,"percent_change":1608,"volume":2311,"transactions":9,"vwap":2310},"2025-10-22",78.35,78.48,72.32,77.85,27100,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":2103,"volume":2319,"transactions":9,"vwap":2317},"2025-10-21",78.5,81.71,77.69,79.81,0.41,27200,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":2327,"volume":2087,"transactions":9,"vwap":2325},"2025-10-20",81.51,82.685,77.725,79.4,-0.43,-0.54,{"date":2329,"open":2330,"high":2331,"low":2268,"close":2332,"change":1403,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2332},"2025-10-17",78.14,80.15,79.83,0.48,82500,{"date":2336,"open":2337,"high":2337,"low":2269,"close":2338,"change":601,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2338},"2025-10-16",83.9,79.45,-3.58,57200,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":1754,"percent_change":1471,"volume":2347,"transactions":9,"vwap":2346},"2025-10-15",84.5,90,80.705,82.4,51400,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2353},"2025-10-14",72.64,84.14,71.58,84.050003,10.21,13.83,92000,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":654,"percent_change":612,"volume":2363,"transactions":9,"vwap":2362},"2025-10-13",75.88,76.78,72.75,73.84,55300,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":2371,"volume":2124,"transactions":9,"vwap":2369},"2025-10-10",78.84,80.34,73.19,73.42,-5.77,-7.29,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},"2025-10-09",88.15,89.010002,78.634,79.19,-8.8,-10,87600,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2025-10-08",80.43,88.059998,80.099998,87.99,8.03,10.04,112800,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2395},"2025-10-07",80,82.014999,77.73,79.96,0.34,0.43,83800,{"date":2400,"open":2316,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2403},"2025-10-06",80.050003,75.725,79.62,2.1,2.71,49900,{"date":2408,"open":2409,"high":2410,"low":2409,"close":2411,"change":876,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2411},"2025-10-03",74.45,79.855,77.52,4.39,105000,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":2211,"volume":2038,"transactions":9,"vwap":2419},"2025-10-02",75.099998,75.65,71.42,74.26,0.29,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":473,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2426},"2025-10-01",71.28,75,70.75,73.97,2.52,54700,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":2435,"percent_change":338,"volume":2436,"transactions":9,"vwap":2434},"2025-09-30",73.91,74.505,71.265,72.15,-1.43,92600,{"date":2438,"open":2439,"high":2440,"low":2439,"close":2441,"change":2442,"percent_change":2443,"volume":1279,"transactions":9,"vwap":2441},"2025-09-29",68,75.57,73.58,5.44,7.98,{"date":2445,"open":2446,"high":2447,"low":2446,"close":2448,"change":1780,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2448},"2025-09-26",66.050003,69.18,68.14,2.81,89000,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":1462,"percent_change":361,"volume":2457,"transactions":9,"vwap":2456},"2025-09-25",67.86,69.38,64.605,66.28,46500,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":2464,"percent_change":2465,"volume":2078,"transactions":9,"vwap":2463},"2025-09-24",68.95,70.6,67.15,68.39,-0.22,-0.32,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":2472,"percent_change":2473,"volume":1943,"transactions":9,"vwap":2471},"2025-09-23",69.4,73.7,68.21,68.61,-1.19,-1.7,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":2480,"percent_change":233,"volume":2481,"transactions":9,"vwap":2479},"2025-09-22",68.96,70.995,65.12,69.8,-0.15,46900,{"date":2483,"open":2484,"high":2441,"low":2485,"close":2486,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2486},"2025-09-19",73.24,65.266,69.95,-4.38,-5.89,120500,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":2496,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2495},"2025-09-18",67.64,76.099998,66.83,74.33,7.42,11.09,143200,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":850,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2504},"2025-09-17",68.050003,69.71,66.79,66.91,-1.68,50200,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2501,"change":2512,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2501},"2025-09-16",66.58,68.29,65.95,1.3,1.95,47000,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":2521,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2520},"2025-09-15",69.3,69.79,63.7,66.75,-2.19,-3.18,103400,{"date":2525,"open":2517,"high":2526,"low":2527,"close":2528,"change":2147,"percent_change":1278,"volume":2529,"transactions":9,"vwap":2528},"2025-09-12",69.62,67.345,68.94,60000,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2535},"2025-09-11",69.26,70,66.2,68.92,-0.1,-0.14,98200,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":2545,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2544},"2025-09-10",68.15,69.42,66.55,69.019997,0.58,0.85,28600,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":2464,"percent_change":2465,"volume":2554,"transactions":9,"vwap":2553},"2025-09-09",68.78,69.78,65.074997,68.44,60400,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":2561,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2560},"2025-09-08",67,69.14,65.56,68.66,2.44,3.68,45700,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":687,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2569},"2025-09-05",69,70.010002,62.555,66.22,-3.41,67300,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":2578,"percent_change":308,"volume":2579,"transactions":9,"vwap":2577},"2025-09-04",65.0049973,70.019997,64.96,68.56,3.66,24500,{"date":2581,"open":2520,"high":2582,"low":2583,"close":2584,"change":2585,"percent_change":1351,"volume":2586,"transactions":9,"vwap":2584},"2025-09-03",67.39,64.019997,64.9,-2.45,95100,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":2593,"percent_change":287,"volume":2594,"transactions":9,"vwap":2592},"2025-09-02",65.86,67.465,64.88,67.35,1.26,42200,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":2601,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2600},"2025-08-29",67.99,69.39,65.84,66.089996,-1.4,-2.07,30200,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":2610,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2609},"2025-08-28",64.15,71.54,63,67.49,3.52,5.5,42100,{"date":2614,"open":2501,"high":2517,"low":2615,"close":2616,"change":2617,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2616},"2025-08-27",63.15,63.97,-4.55,-6.64,40400,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":2626,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2625},"2025-08-26",60.07,71.019997,57,68.52,8.24,13.67,92900,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":2635,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2634},"2025-08-25",61.79,63.68,59.805,60.28,-2.05,-3.29,66400,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":2644,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2643},"2025-08-22",57.53,62.34,56.26,62.33,5.2,9.1,73700,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":2653,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2652},"2025-08-21",56.65,57.47,56.555,57.13,0,83700,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2652,"change":2660,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2652},"2025-08-20",56.59,62.59,55.080002,0.21,0.37,86000,{"date":2664,"open":2665,"high":2666,"low":2665,"close":2667,"change":1076,"percent_change":2044,"volume":2668,"transactions":9,"vwap":2667},"2025-08-19",56.0099983,59.725,56.92,65000,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":2675,"percent_change":1470,"volume":2676,"transactions":9,"vwap":2674},"2025-08-18",57.63,58.765,55.2,56.37,-1.87,45600,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":2683,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2682},"2025-08-15",60,60.58,57.445,58.24,-0.66,-1.12,107500,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":2692,"percent_change":2661,"volume":2693,"transactions":9,"vwap":2691},"2025-08-14",58.19,60.91,56.85,58.9,0.22,78500,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":2653,"percent_change":2653,"volume":2700,"transactions":9,"vwap":2699},"2025-08-13",59.53,59.54,57.69,58.68,81000,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2699,"change":2706,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2699},"2025-08-12",52.26,61.37,51.65,7.18,13.94,54500,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":916,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2714},"2025-08-11",49.8,52.28,48.83,51.5,5.45,49400,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":2723,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2722},"2025-08-08",41.6,49.029999,40.51,48.84,7.24,17.4,44500,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2719,"change":1652,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2719},"2025-08-07",41.94,42.425,40.21,0.6,47400,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":2739,"percent_change":2692,"volume":2740,"transactions":9,"vwap":2738},"2025-08-06",42.02,42.4,40.142,41.35,0.09,22100,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":2747,"percent_change":1034,"volume":2748,"transactions":9,"vwap":2746},"2025-08-05",39.52,41.27,39.41,41.26,1.76,17000,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":233,"percent_change":2755,"volume":2156,"transactions":9,"vwap":2754},"2025-08-04",39.71,41.69,38.98,39.5,-0.53,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2751,"change":2761,"percent_change":2762,"volume":2763,"transactions":9,"vwap":2751},"2025-08-01",40.060001,42.255,38.7,-0.82,-2.02,40100,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":2770,"percent_change":2771,"volume":2772,"transactions":9,"vwap":2769},"2025-07-31",39.38,41.57,38.96,40.53,1.29,3.29,45500,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":2779,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2778},"2025-07-30",42.040001,42.79,38.88,39.24,-2.75,-6.55,38500,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":2788,"percent_change":2789,"volume":2790,"transactions":9,"vwap":2787},"2025-07-29",42.7,42.95,40.984,41.99,-0.26,-0.62,37400,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2796,"change":2069,"percent_change":2797,"volume":2798,"transactions":9,"vwap":2796},"2025-07-28",43.8,43.96,42.049999,42.25,-2.49,24800,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":2805,"percent_change":2806,"volume":2781,"transactions":9,"vwap":2804},"2025-07-25",43.94,44.99,43.040001,43.33,0.08,0.18,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2812,"change":1652,"percent_change":2545,"volume":2813,"transactions":9,"vwap":2812},"2025-07-24",43.09,43.97,42.0050011,43.25,32700,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2816,"change":632,"percent_change":2819,"volume":2820,"transactions":9,"vwap":2816},"2025-07-23",43,43.758,42.0099983,2.04,35500,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":2827,"percent_change":2203,"volume":2828,"transactions":9,"vwap":2826},"2025-07-22",40.41,42.94,40.27,42.14,1.44,76300,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2834,"change":2835,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2834},"2025-07-21",42.75,43.81,40.17,40.7,-1.63,-3.85,91200,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":1127,"percent_change":1336,"volume":2844,"transactions":9,"vwap":2843},"2025-07-18",44.91,45.74,41.741,42.33,129000,{"date":2846,"open":2847,"high":2848,"low":2847,"close":2849,"change":2850,"percent_change":2851,"volume":2852,"transactions":9,"vwap":2849},"2025-07-17",39.33,44.33,44.23,4.77,12.09,123600,{"date":2854,"open":2855,"high":2754,"low":2856,"close":2857,"change":2858,"percent_change":2497,"volume":2859,"transactions":9,"vwap":2857},"2025-07-16",35.96,35.66,39.46,3.94,58300,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2865,"change":1651,"percent_change":2866,"volume":2867,"transactions":9,"vwap":2865},"2025-07-15",34.72,36.61,34.27,35.52,1.34,160300,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":2874,"percent_change":2875,"volume":2876,"transactions":9,"vwap":2873},"2025-07-14",37.22,38.040001,34.175,35.049999,-2.17,-5.83,214800,{"date":2878,"open":2857,"high":2879,"low":2880,"close":2870,"change":2881,"percent_change":2882,"volume":2883,"transactions":9,"vwap":2870},"2025-07-11",39.77,36.4,-2.66,-6.67,253400,{"date":2885,"open":2886,"high":2887,"low":2888,"close":2889,"change":2890,"percent_change":2771,"volume":2891,"transactions":9,"vwap":2889},"2025-07-10",38.25,40.044998,37.9,39.88,1.27,161100,{"date":2893,"open":2894,"high":2895,"low":2894,"close":2896,"change":2897,"percent_change":1788,"volume":2898,"transactions":9,"vwap":2896},"2025-07-09",35.25,39.049999,38.61,3.1,65200,{"date":2900,"open":2901,"high":2902,"low":2862,"close":2903,"change":202,"percent_change":1278,"volume":2904,"transactions":9,"vwap":2903},"2025-07-08",35.71,37.45,35.51,150300,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2910,"change":2911,"percent_change":2602,"volume":2912,"transactions":9,"vwap":2910},"2025-07-07",36.19,37.31,34.5,35.5,-0.75,68900,{"date":2914,"open":2910,"high":2915,"low":2916,"close":2917,"change":2918,"percent_change":2919,"volume":2920,"transactions":9,"vwap":2917},"2025-07-03",37.78,34.67,36.25,1.88,5.47,25200,{"date":2922,"open":2923,"high":2903,"low":2924,"close":2925,"change":381,"percent_change":2926,"volume":2927,"transactions":9,"vwap":2925},"2025-07-02",32.54,31.5,34.37,5.62,172400,{"date":2929,"open":2930,"high":2931,"low":2932,"close":2923,"change":633,"percent_change":2404,"volume":2933,"transactions":9,"vwap":2923},"2025-07-01",33.13,35.59,31.88,117200,{"date":2935,"open":2936,"high":2936,"low":2937,"close":2938,"change":728,"percent_change":2939,"volume":2940,"transactions":9,"vwap":2938},"2025-06-30",34.675,31.6,31.87,-6.51,128100,{"date":2942,"open":2943,"high":2944,"low":2945,"close":2946,"change":2947,"percent_change":2948,"volume":2949,"transactions":9,"vwap":2946},"2025-06-27",32.2,35.79,31.77,34.09,1.79,5.54,468800,{"date":2951,"open":2952,"high":2953,"low":2954,"close":2955,"change":298,"percent_change":2956,"volume":2957,"transactions":9,"vwap":2955},"2025-06-26",31.32,33.07,31.014999,32.3,3.93,55700,{"date":2959,"open":2960,"high":2961,"low":2962,"close":2963,"change":2964,"percent_change":2965,"volume":2966,"transactions":9,"vwap":2963},"2025-06-25",32.040001,32.565,28.96,31.08,-1.73,-5.27,56900,{"date":2968,"open":2969,"high":2970,"low":2971,"close":2972,"change":2973,"percent_change":2974,"volume":2975,"transactions":9,"vwap":2972},"2025-06-24",30,33.39,29.95,32.81,3.21,10.84,62100,{"date":2977,"open":2978,"high":2979,"low":2980,"close":2981,"change":339,"percent_change":2982,"volume":2983,"transactions":9,"vwap":2981},"2025-06-23",31.76,32.22,28.915,29.6,-5.19,58800,{"date":2985,"open":2986,"high":2987,"low":2988,"close":2989,"change":2990,"percent_change":2991,"volume":2005,"transactions":9,"vwap":2989},"2025-06-20",33.86,33.99,30.99,31.22,-2.44,-7.25,{"date":2993,"open":2994,"high":2995,"low":2996,"close":2997,"change":2998,"percent_change":2999,"volume":3000,"transactions":9,"vwap":2997},"2025-06-18",31.57,36.09,30.91,33.66,2.39,7.64,40500,{"date":3002,"open":3003,"high":3004,"low":3005,"close":3006,"change":3007,"percent_change":3008,"volume":3009,"transactions":9,"vwap":3006},"2025-06-17",32.049999,32.94,30.72,31.27,-1.56,-4.75,39600,{"date":3011,"open":3012,"high":3013,"low":3014,"close":3015,"change":1278,"percent_change":2739,"volume":3016,"transactions":9,"vwap":3015},"2025-06-16",34.885,35.63,32.5,32.83,33700,{"date":3018,"open":3019,"high":3020,"low":3021,"close":3022,"change":3023,"percent_change":3024,"volume":3025,"transactions":9,"vwap":3022},"2025-06-13",37.47,38.56,32.61,32.8,-4.88,-12.95,42300,{"date":3027,"open":3028,"high":3029,"low":2863,"close":3030,"change":3031,"percent_change":3032,"volume":3033,"transactions":9,"vwap":3030},"2025-06-12",39.83,40.415,37.68,-2.15,-5.4,46200,{"date":3035,"open":3036,"high":3037,"low":3038,"close":3028,"change":2427,"percent_change":3039,"volume":3040,"transactions":9,"vwap":3028},"2025-06-11",37,40.56,36.73,6.75,52700,{"date":3042,"open":3043,"high":3044,"low":3045,"close":2908,"change":3046,"percent_change":3047,"volume":2319,"transactions":9,"vwap":2908},"2025-06-10",38.24,39.16,37.099998,-1.1,-2.86,{"date":3049,"open":3050,"high":3051,"low":3052,"close":3053,"change":2404,"percent_change":2225,"volume":3054,"transactions":9,"vwap":3053},"2025-06-09",37.0099983,38.63,36.040001,38.41,26900,{"date":3056,"open":2880,"high":3057,"low":3058,"close":3058,"change":612,"percent_change":3059,"volume":3060,"transactions":9,"vwap":3058},"2025-06-06",37.55,36.31,1.59,16600,{"date":3062,"open":3063,"high":3019,"low":3064,"close":3065,"change":3066,"percent_change":2918,"volume":3067,"transactions":9,"vwap":3065},"2025-06-05",35.3,34.85,35.74,0.66,30900,{"date":3069,"open":3070,"high":3071,"low":3072,"close":3073,"change":463,"percent_change":806,"volume":3074,"transactions":9,"vwap":3073},"2025-06-04",34.83,35.38,34.080002,35.080002,28500,{"date":3076,"open":3077,"high":3078,"low":3079,"close":3080,"change":3081,"percent_change":3082,"volume":3083,"transactions":9,"vwap":3080},"2025-06-03",34.943,35.54,33.075001,35.099998,1.6,4.78,25800,{"date":3085,"open":3086,"high":3087,"low":3088,"close":3089,"change":3090,"percent_change":3091,"volume":3016,"transactions":9,"vwap":3089},"2025-06-02",34.2,35.355,33.49,33.5,-0.89,-2.59,{"date":3093,"open":3094,"high":3095,"low":3096,"close":3097,"change":2805,"percent_change":952,"volume":3098,"transactions":9,"vwap":3097},"2025-05-30",34.29,35.495,34.095001,34.39,20600,{"date":3100,"open":3101,"high":3102,"low":3103,"close":3104,"change":2211,"percent_change":3105,"volume":3106,"transactions":9,"vwap":3104},"2025-05-29",33.68,35.47,32.872,34.31,1.15,26400,{"date":3108,"open":3109,"high":3110,"low":3111,"close":3112,"change":1967,"percent_change":1328,"volume":3113,"transactions":9,"vwap":3112},"2025-05-28",34.11,34.505,33,33.92,18500,{"date":3115,"open":3116,"high":3117,"low":3118,"close":3119,"change":3120,"percent_change":1950,"volume":3121,"transactions":9,"vwap":3119},"2025-05-27",35.02,36.24,34.21,34.55,-0.83,42400,{"date":3123,"open":3063,"high":3124,"low":3125,"close":3071,"change":806,"percent_change":696,"volume":3126,"transactions":9,"vwap":3071},"2025-05-23",35.725,34.285,28700,{"date":3128,"open":3129,"high":3102,"low":3130,"close":3131,"change":1152,"percent_change":3132,"volume":3133,"transactions":9,"vwap":3131},"2025-05-22",34.345,32.57,35.44,2.34,22700,{"date":3135,"open":3136,"high":3137,"low":3138,"close":3139,"change":1927,"percent_change":3140,"volume":3141,"transactions":9,"vwap":3139},"2025-05-21",34.8,36,33.56,34.63,-0.52,26800,{"date":3143,"open":3144,"high":3145,"low":3146,"close":3147,"change":21,"percent_change":2203,"volume":3148,"transactions":9,"vwap":3147},"2025-05-20",33.4,35.925,33.099998,34.81,27000,{"date":3150,"open":2924,"high":3151,"low":3152,"close":3153,"change":1286,"percent_change":3154,"volume":3155,"transactions":9,"vwap":3153},"2025-05-19",34.327,31.45,33.62,6.8,17300,{"date":3157,"open":3158,"high":2955,"low":3159,"close":3160,"change":2241,"percent_change":3161,"volume":3162,"transactions":9,"vwap":3160},"2025-05-16",29.72,29.185,31.48,6.21,27400,{"date":3164,"open":3165,"high":3166,"low":3167,"close":3168,"change":2819,"percent_change":3169,"volume":3170,"transactions":9,"vwap":3168},"2025-05-15",28.09,29.82,27.87,29.64,7.39,21700,{"date":3172,"open":3173,"high":3173,"low":3174,"close":3175,"change":3176,"percent_change":3177,"volume":3178,"transactions":9,"vwap":3175},"2025-05-14",29.43,27.34,27.6,-2.16,-7.26,32800,{"date":3180,"open":3181,"high":2952,"low":3181,"close":3182,"change":580,"percent_change":3183,"volume":3184,"transactions":9,"vwap":3182},"2025-05-13",28.47,29.76,5.83,33000,{"date":3186,"open":3187,"high":3166,"low":3188,"close":3189,"change":1043,"percent_change":3190,"volume":3191,"transactions":9,"vwap":3189},"2025-05-12",29.48,27.91,28.12,-2.9,23000,{"date":3193,"open":3194,"high":3195,"low":3196,"close":2962,"change":951,"percent_change":515,"volume":3197,"transactions":9,"vwap":2962},"2025-05-09",29.11,29.26,27.938,18800,{"date":3199,"open":3200,"high":3201,"low":3202,"close":3203,"change":632,"percent_change":3204,"volume":3205,"transactions":9,"vwap":3203},"2025-05-08",28.059999,29.0049992,27.29,28.66,3.09,30300,{"date":3207,"open":3208,"high":29,"low":3209,"close":29,"change":1259,"percent_change":3210,"volume":3211,"transactions":9,"vwap":29},"2025-05-07",27.02,26.57,2.51,19700,{"date":3213,"open":3214,"high":3215,"low":3216,"close":3215,"change":515,"percent_change":3217,"volume":2813,"transactions":9,"vwap":3215},"2025-05-06",25.78,27.12,25.55,4.03,{"date":3219,"open":3220,"high":3221,"low":3222,"close":3223,"change":3224,"percent_change":1584,"volume":3225,"transactions":9,"vwap":3223},"2025-05-05",27.17,27.235,25.66,26.07,-0.9,32200,{"date":3227,"open":3228,"high":3229,"low":3230,"close":3231,"change":442,"percent_change":1209,"volume":3232,"transactions":9,"vwap":3231},"2025-05-02",26.99,27.365,26.365,26.97,38100,{"date":3234,"open":3235,"high":3236,"low":3237,"close":3238,"change":1454,"percent_change":350,"volume":3239,"transactions":9,"vwap":3238},"2025-05-01",26.66,27.83,24.85,26.19,52000,{"date":3241,"open":3242,"high":3243,"low":3244,"close":3231,"change":2103,"percent_change":3245,"volume":3246,"transactions":9,"vwap":3231},"2025-04-30",26.08,28.56,25.95,1.97,88400,{"date":3248,"open":3249,"high":3250,"low":180,"close":3251,"change":632,"percent_change":3252,"volume":3253,"transactions":9,"vwap":3251},"2025-04-29",25.69,28.165,26.45,3.36,64300,{"date":184,"open":3255,"high":3256,"low":3257,"close":3258,"change":806,"percent_change":3259,"volume":3260,"transactions":9,"vwap":3258},25.65,26.113,25.335,25.59,-0.23,69400]