[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SNEX":3,"homepage-market-summary":31,"stock-historical-SNEX":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SNEX","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},"StoneX Group Inc. Common Stock","Nasdaq",null,"SECURITY & COMMODITY BROKERS, DEALERS, EXCHANGES & SERVICES","StoneX Group Inc is a brokerage and financial services firm. Its service offerings are execution, OTC \u002F Market-Making, advisory services, payment solutions, market intelligence, Physical Trading and clearing services. The firm operates in four segments: Commercial, Institutional, Self-Directed\u002FRetail, and Payments. Its customers include governmental and nongovernmental organizations, commercial banks, brokers, institutional investors, and investment banks. The company operates in the United States, South America, Europe, the Middle East and Asia, and other countries, out of which the majority of revenue is generated from the Middle East and Asia Region.","5,200","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},60.1,60.52,60.89,59.62,61.46,-1.36,-2.21,1398350.389375,16734,60.2248,141.99001,54.67333,762892.3179666853,6.2,7951,{"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},53.52667,742197,270901821.809638,2.74,"2025-04-28",[186,187,197,208,218,229,240,251,262,271,282,293,304,315,325,336,346,356,366,377,388,398,409,419,430,440,450,461,471,481,491,500,510,520,531,541,552,562,570,579,590,601,612,623,632,642,652,663,673,683,694,704,714,725,735,745,756,766,776,784,793,802,811,819,828,836,845,853,862,871,880,889,898,906,914,923,930,937,946,954,962,971,979,987,996,1004,1013,1021,1030,1038,1047,1056,1065,1074,1082,1091,1100,1107,1116,1122,1130,1139,1146,1154,1162,1170,1178,1187,1195,1204,1212,1220,1229,1236,1244,1252,1258,1266,1273,1282,1289,1296,1305,1313,1322,1331,1338,1347,1354,1362,1370,1378,1387,1395,1402,1411,1419,1426,1434,1443,1451,1458,1464,1472,1481,1490,1499,1508,1516,1525,1534,1543,1552,1561,1570,1578,1587,1596,1605,1613,1622,1631,1639,1648,1656,1664,1669,1677,1685,1694,1702,1711,1719,1728,1737,1746,1754,1763,1771,1780,1789,1796,1804,1812,1820,1828,1835,1842,1851,1859,1868,1875,1883,1891,1900,1908,1916,1925,1933,1942,1950,1958,1967,1976,1983,1991,2000,2009,2017,2026,2034,2040,2048,2056,2064,2072,2080,2088,2096,2105,2112,2120,2127,2133,2142,2148,2157,2164,2171,2179,2188,2196,2204,2210,2217,2225,2233,2241,2249,2258,2266,2274,2280,2287,2294,2302,2309,2317,2324,2331,2338,2344,2352,2360,2367,2376,2384,2391,2397,2402,2411,2418,2425,2433,2439,2447,2454,2461,2469,2477,2486,2494,2501,2506,2515,2523,2530,2537,2544,2550,2558,2566,2575,2584,2591,2597,2605,2612,2620,2629,2637,2645,2654,2662,2670,2679,2686,2692,2700,2706,2714,2722,2729,2736,2744,2751,2759,2764,2773,2782,2789,2795,2804,2810,2818,2825,2830,2836,2840,2847,2854,2861,2868,2873,2880,2888,2896,2904,2912,2920,2928,2936,2944,2951,2959,2967,2971,2979,2986,2993,3000,3007,3012,3020,3029,3037,3045,3053,3060,3066,3072,3079,3087,3093,3101,3106,3112,3120,3126,3132,3138,3145,3154,3159,3164],{"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":191,"close":20,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",65.14,66.55,60.8,-4.54,-6.88,1208030.224377,19331,61.9453,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",67.43,67.7699,65.795,66,-1.43,-2.12,618760.378539,13347,66.4371,{"date":209,"open":210,"high":211,"low":212,"close":199,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-05",65.48,68.15,65.46,1.62,2.46,1069163.180692,15548,67.4667,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-02",67.1,67.715,65.29,65.81,0.41,0.63,1182362.172817,17543,66.0949,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-10-01",64.24,65.92,63.25,65.4,0.76,1.18,896079.280302,16526,65.0001,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-30",65.16,65.34,64.3701,64.64,-0.61,-0.93,1202359.731234,13619,64.7161,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-29",65.9,66.31,64.435,65.25,-0.65,-0.99,588486.840196,12668,65.1913,{"date":263,"open":264,"high":265,"low":266,"close":253,"change":267,"percent_change":21,"volume":268,"transactions":269,"vwap":270},"2026-09-28",65.87,66.1988,65.02,-0.91,916475.311978,17618,65.7383,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-25",70.48,71.07,65.72,66.81,-2.71,-3.9,963050.888802,16633,66.9397,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-24",67.3,69.979,66.21,69.52,1.74,2.57,1080491.334021,16750,68.7578,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-23",67.87,68.52,66.725,67.78,-1.5,-2.17,1008795.561462,16694,67.6671,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-22",67.63,70,64.54,69.28,1.8,2.67,1850097.5845,22419,68.3166,{"date":316,"open":298,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-21",68,66.6401,67.48,0.48,0.72,471869.717756,10951,67.6199,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-18",65.96,67.915,65.89,67,0.87,1.32,1698096.638606,9428,67.024,{"date":337,"open":338,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-17",68.56,66.0301,66.13,-1.48,-2.19,503821.59378,13325,66.5474,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":90,"volume":353,"transactions":354,"vwap":355},"2026-09-16",66.8,67.7875,65.71,67.61,0.75,682570.660497,11817,67.2219,{"date":357,"open":358,"high":359,"low":202,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-15",68.32,68.36,66.86,-1.67,-2.44,785348.248609,14632,66.9861,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-14",68.85,69.9,68.25,68.53,-1.84,-2.61,605833.930219,15064,68.7865,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-11",70.63,71.46,69.2303,70.37,0.6,0.86,594041.122382,12847,70.3936,{"date":389,"open":296,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-10",69.84,68.21,69.77,0.43,0.62,548595.096328,11047,69.3264,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-09",68.55,70.58,68.54,69.34,0.27,0.39,1389815.531113,17489,69.4693,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":113,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-08",69.12,70.055,68.83,69.07,-0.56,721445.194629,14105,69.3059,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-04",68.5,69.6,68.03,69.46,-0.08,-0.12,561551.344333,12715,69.0292,{"date":431,"open":432,"high":307,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-09-03",67.96,66.9026,69.54,2.68,4.01,911787.756334,13392,69.3493,{"date":441,"open":442,"high":443,"low":444,"close":360,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-09-02",68.66,69,65.73,-0.95,-1.4,613535.60291,15957,67.0764,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-09-01",67.55,69.41,67.03,67.81,-0.67,-0.98,561963.959009,13958,68.2293,{"date":462,"open":463,"high":413,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-31",68.64,67.6095,68.48,-0.16,-0.23,500101.679162,11497,68.3741,{"date":472,"open":473,"high":474,"low":475,"close":463,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-28",69.59,70.74,67.5,0.29,0.42,603928.560939,15357,68.6434,{"date":482,"open":309,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-27",69.735,67.365,68.35,-0.89,-1.29,779931.449168,14220,68.3686,{"date":492,"open":493,"high":493,"low":494,"close":495,"change":159,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-26",69.65,68.05,69.24,-0.6,557603.445694,12470,68.8606,{"date":501,"open":502,"high":483,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-25",68.34,67.8619,69.66,1.91,2.82,1091066.929538,10983,69.2872,{"date":511,"open":317,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-24",68.2179,66.51,67.75,-0.72,-1.05,767131.905597,12959,67.5835,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-21",66.98,69.81,66.4134,68.47,2.28,3.44,1161084.815219,16832,68.725,{"date":532,"open":264,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-20",67.3156,65.82,66.19,0.04,0.06,572832.298449,12348,66.2909,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-19",67.08,67.32,65.745,66.15,-0.25,-0.38,779355.893931,16139,66.3204,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":83,"volume":559,"transactions":560,"vwap":561},"2026-08-18",67.38,68.165,65.11,66.4,-2.01,917530.675396,17044,66.0612,{"date":563,"open":330,"high":421,"low":330,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-17",68.41,1.31,1.95,785499.441389,17708,68.0713,{"date":571,"open":572,"high":573,"low":574,"close":220,"change":575,"percent_change":320,"volume":576,"transactions":577,"vwap":578},"2026-08-14",66.7,67.33,64.8,0.32,1296951.285534,21429,66.4654,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-13",69.71,69.72,66.5475,66.78,-2.62,-3.78,955124.176568,17429,67.1624,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-12",68.025,69.58,67.21,69.4,3.43,5.2,1328971.768106,21313,68.5432,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-11",64.99,66.89,64.235,65.97,1.25,1.93,875033.487424,19792,65.8019,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-10",65.84,66.9919,63.63,64.72,-1.12,-1.7,1249668.658026,22901,64.6283,{"date":624,"open":625,"high":625,"low":626,"close":614,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-07",67.73,65.19,-0.885,-1.33,1174425.149446,24644,66.2792,{"date":633,"open":634,"high":635,"low":636,"close":297,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-06",67.24,71,63.33,-9.295,-12.23,1844590.457704,32166,67.4952,{"date":643,"open":644,"high":645,"low":644,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-08-05",75.41,77.61,76.02,0.79,1.05,945718.766412,17774,76.1941,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-08-04",76.85,77.8699,75.04,75.23,-0.96,-1.26,1133893.769318,21173,75.8011,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":548,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-08-03",76.16,77.64,74.66,76.19,-0.5,982749.451066,20590,76.2758,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":516,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-31",78.77,79.345,75.25,76.57,-1.35,756517.502993,16109,76.7568,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-30",74.34,78.12,73.4805,77.62,5.55,7.7,1021402.315761,19106,76.9123,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":22,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-29",73.79,74.5,71.4,72.07,-2.98,824356.628265,17283,72.2751,{"date":705,"open":706,"high":707,"low":635,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-28",73.31,74.679,74.28,-0.15,-0.2,914741.11949,18999,73.6868,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-27",75.1,76.61,72.15,74.43,0.17,0.23,670123.191239,14673,73.7701,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":496,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-24",75.29,75.44,73.44,74.26,-0.8,758188.051503,14583,74.3963,{"date":736,"open":737,"high":657,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-23",72.245,71.45,74.86,0.84,1.13,1045589.239274,17728,74.3709,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-22",74.11,75.43,73.5,74.02,-0.53,-0.71,1199740.867362,21428,74.2794,{"date":757,"open":758,"high":759,"low":758,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-21",72,75.78,74.55,3.84,5.43,1150829.346999,19502,74.6199,{"date":767,"open":768,"high":769,"low":317,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":774,"vwap":775},"2026-07-20",68.65,71.885,70.71,2.07,3.02,1419873.207866,20022,70.4727,{"date":777,"open":778,"high":779,"low":780,"close":463,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":463},"2026-07-17",71.79333,72.4,68.60667,-5.28,-7.14,1957354,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-16",76.099998,76.82,73.34,73.92,-3.02,-3.93,1149016,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-15",75.94666,77.36667,75.70667,76.94,1.4467,1.92,1041256,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-14",75.44666,77.2,75.37334,75.49333,0.5733,0.77,1103739,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":192,"volume":818,"transactions":9,"vwap":816},"2026-07-13",78.040001,79,74.76666,74.92,-3.56,1087950,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-10",81.77333,83.066666,78.45333,78.48,-44.17,-36.01,1086222,{"date":829,"open":830,"high":831,"low":830,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-09",119.93,126.35,122.65,3.81,3.21,573400,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-08",119.21,120.3,117,118.84,-2.65,-2.18,987500,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":257,"volume":852,"transactions":9,"vwap":850},"2026-07-07",121.67,125.3,119.25,121.49,-0.79,862500,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-07-06",121.5,124.98,121.22,122.28,1.73,1.44,555500,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-07-02",124.36,126.75,118.85,120.55,-3.19,-2.58,808500,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-07-01",117.75,124.77,116.79,123.74,5.24,4.42,904700,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-30",117.7,121.34,114.26,118.5,2.65,2.29,1231800,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-29",134.12,136.0099945,115,115.85,-19.57,-14.45,2605000,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":679,"volume":905,"transactions":9,"vwap":903},"2026-06-26",136.96001,137.75999,131.38,135.42,-1.86,2524700,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":740,"volume":913,"transactions":9,"vwap":911},"2026-06-25",138.059998,139.17999,135.62,137.28,1.15,748300,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-24",138,139.89,133.74001,136.13,-1.81,-1.31,900800,{"date":924,"open":903,"high":925,"low":926,"close":927,"change":928,"percent_change":246,"volume":929,"transactions":9,"vwap":927},"2026-06-23",141.27,134.75,137.94,-0.85,770600,{"date":931,"open":932,"high":26,"low":933,"close":934,"change":935,"percent_change":466,"volume":936,"transactions":9,"vwap":934},"2026-06-22",140.64,137.61,138.78999,-0.22,917200,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-18",134.66,141.41,134.0099945,139.0099945,6.35,4.79,1748700,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":235,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-06-17",133.75,133.98,124.95,132.66,0.58,1449500,{"date":955,"open":956,"high":957,"low":902,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-16",138.67999,139.24001,131.89999,-3.83,-2.82,1506600,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-15",133.36,138.47,132.080002,135.73,5.04,3.86,2275500,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":152,"volume":978,"transactions":9,"vwap":976},"2026-06-12",129.75,132.82001,126.55,130.69,0.95,972900,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":968,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-06-11",127.089996,131.17999,126,129.74001,4.04,955000,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-10",121.56,125.93,120,124.7,2.61,2.14,759800,{"date":997,"open":998,"high":999,"low":840,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-09",120.57,123.84,122.089996,4.4,3.74,822800,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-06-08",117.15,120.52,116.67,117.69,2.15,1.86,511600,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":565,"volume":1020,"transactions":9,"vwap":1018},"2026-06-05",113.5,115.81,112.19,115.54,1.49,668600,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-06-04",110.089996,115.79,109.07,114.050003,4.98,4.57,551000,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1025,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1025},"2026-06-03",106.16,109.94,105.23,1.5,1.39,572300,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-06-02",114.83,117.23,106.99,107.57,-7.98,-6.91,810500,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-06-01",113,116.7,111.11,115.55,2.2,1.94,766600,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-29",111.87,115.96,111.010002,113.35,1.24,1.11,796700,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-28",111.53,112.8,109.71,112.11,-0.29,-0.26,366200,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":628,"volume":1081,"transactions":9,"vwap":1079},"2026-05-27",114.62,114.96,111.19,112.4,-1.51,311100,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-26",114,115.029999,112.2,113.91,1.79,1.6,335600,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-22",113.15,114.25,111.73,112.12,-0.3,-0.27,361800,{"date":1101,"open":1102,"high":1087,"low":1103,"close":1104,"change":669,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-05-21",111.93,110.81,112.42,-0.44,412200,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-20",110.41,114.48,109.51,112.92,3.55,3.25,694200,{"date":1117,"open":1118,"high":119,"low":1119,"close":1120,"change":203,"percent_change":487,"volume":1121,"transactions":9,"vwap":1120},"2026-05-19",109.8,108.47,109.37,596800,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":137,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-05-18",110.58,113.42,109.34,110.8,0.54,578100,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-15",112.82,113.26,108.88,110.21,-5.17,-4.48,1002300,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":257,"percent_change":415,"volume":1145,"transactions":9,"vwap":1144},"2026-05-14",116.4,117.97,114.82,115.38,710400,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":456,"volume":1153,"transactions":9,"vwap":1151},"2026-05-13",116.12,117.95,114.53,116.029999,-0.78,509600,{"date":1155,"open":1156,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-05-12",122.41,115.45,116.81,-5.03,-4.13,677900,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":425,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-05-11",123.35,125.38,121.26,121.84,-0.07,694000,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":740,"volume":1177,"transactions":9,"vwap":1175},"2026-05-08",121.51,125.42,120.47,121.92,1.02,741000,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-05-07",117.19,124.2,112.49,120.9,14.51,13.64,1748600,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":361,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-05-06",108.98,109.5,104.4,106.39,-1.55,657100,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-05-05",106.25,108.77,105.91,108.059998,2.18,2.06,658300,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":142,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-05-04",104.46,106.81,104.099998,105.88,0.66,469500,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":851,"volume":1219,"transactions":9,"vwap":1217},"2026-05-01",106.040001,106.76,104.31,105.19,-0.84,479700,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-30",103.45,106.18,103.44,106.029999,2.38,2.3,545500,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":921,"percent_change":61,"volume":1235,"transactions":9,"vwap":1234},"2026-04-29",105.12,105.56,102.099998,103.65,514700,{"date":1237,"open":1192,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-28",106.93,102.39,104.96,-1.18,-1.11,648800,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-04-27",106.56,107.92,104.57,106.14,0,505600,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1249,"change":1062,"percent_change":236,"volume":1257,"transactions":9,"vwap":1249},"2026-04-24",104.93,107.5,104.42,470600,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":108,"volume":1265,"transactions":9,"vwap":1263},"2026-04-23",104.029999,106.7,104,104.9,0.93,387700,{"date":1267,"open":1268,"high":1214,"low":1269,"close":1270,"change":1271,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-04-22",105.43,103.28,103.97,-0.11,370200,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-21",105.74,106.31,102.88,104.080002,-1.23,-1.17,636600,{"date":1283,"open":1284,"high":1255,"low":1285,"close":1286,"change":515,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-04-20",106.58,104.5,105.31,-0.68,511300,{"date":1290,"open":1291,"high":1247,"low":1292,"close":1225,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1225},"2026-04-17",107.010002,104.73,1.71,1.64,767500,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-04-16",103.07,105.62,102.65,104.32,2.02,1.97,708400,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-04-15",101.9,102.7,99.099998,102.3,0.07,761000,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-04-14",99.6,103.050003,99.38,102.23,2.86,2.88,1054200,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-04-13",93.080002,100.050003,92.58,99.37,6.47,6.96,1166300,{"date":1332,"open":1333,"high":1333,"low":1334,"close":1335,"change":548,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-04-10",93.8,91.13,92.9,-0.41,829000,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-04-09",91.62,94.62,91,93.28,1.66,1.81,653700,{"date":1348,"open":1349,"high":1350,"low":1349,"close":1340,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1340},"2026-04-08",89.35,92.089996,4.73,5.44,1109000,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1035,"volume":1361,"transactions":9,"vwap":1359},"2026-04-07",85.26,87.3,83.99,86.89,1.28,783600,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":607,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-04-06",84.46,85.88,82.63,85.61,1.48,654400,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1373,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1373},"2026-04-02",78.63,84.36,77.77,3.6,4.46,745100,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-04-01",81.72,82.75,80.27,80.76,0.11,0.14,975200,{"date":1388,"open":1389,"high":1390,"low":645,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-31",80.07,80.99,80.65,2.7,3.46,781600,{"date":1396,"open":1397,"high":1398,"low":805,"close":1399,"change":1336,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-03-30",79.5,79.8,77.95,-0.52,842400,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-27",76.3,78.6,75.3,78.36,0.4,0.51,910700,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1053,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-03-26",75.76,78.56,74.68,77.96,2.9,973400,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1413,"change":1344,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1413},"2026-03-25",75.5,76.6,74.24,2.24,741100,{"date":1427,"open":473,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-24",74.54,68.97,74.099998,3.17,4.47,1211100,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-03-23",71.59,73.47,69.050003,70.93,1.2367,1.77,1387200,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":808,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2026-03-20",69.099998,70.09333,67.76,69.69334,0.83,2920950,{"date":1452,"open":1453,"high":1454,"low":1455,"close":411,"change":1456,"percent_change":1152,"volume":1457,"transactions":9,"vwap":411},"2026-03-19",68.099998,69.79333,67.56667,-0.54,1052850,{"date":1459,"open":1460,"high":1460,"low":1461,"close":504,"change":1462,"percent_change":586,"volume":1463,"transactions":9,"vwap":504},"2026-03-18",70.98,68.67333,-2.74,1315350,{"date":1465,"open":1466,"high":1467,"low":1468,"close":779,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":779},"2026-03-17",71.23333,72.76667,70.26,2.26,3.22,873900,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-03-16",71.96667,72.24,70.013336,70.14,1.0933,1.58,957450,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-03-13",71.026665,71.91333,67.78667,69.046669,-1.0333,-1.47,485400,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-03-12",69.09333,70.8,68.7,70.080002,-1.2867,-1.8,695700,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-03-11",70.033333,71.92,69.93333,71.36667,0.4933,0.7,423000,{"date":1509,"open":1510,"high":1511,"low":401,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-03-10",72.80666,74.033333,70.87334,-1.82,-2.5,591300,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-03-09",70.19334,73.053329,68.98,72.69334,0.6533,0.91,717300,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-03-06",76.36667,76.9,71.88667,72.040001,-7.6667,-9.62,641400,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-03-05",80.94667,81.82,78.76,79.70667,-2.5467,-3.1,620550,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-03-04",84.29333,85,82.18667,82.25333,-1.3333,-1.6,579000,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-03-03",83.91333,85.046669,80.98,83.58667,-3.5133,-4.03,747450,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-03-02",83.12666,88.38,82.69334,87.099998,2.1,2.47,460200,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1546,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1546},"2026-02-27",86.29333,86.66666,84.019997,-2.3067,-2.64,423600,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-02-26",85.76667,87.33334,84.66666,87.30666,1.9067,2.23,406650,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-02-25",85.52,86.34,83.82667,85.4,0.5533,0.65,438150,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-02-24",83.08667,85.66,82.66666,84.84666,1.7,2.04,469050,{"date":1606,"open":1365,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-02-23",86.42,82.10667,83.14667,-2.6333,-3.07,629700,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-02-20",83.38667,85.91333,81.72667,85.78,2.5333,3.04,388200,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-02-19",84.46667,84.8,82.96667,83.24667,-2.14,-2.51,499350,{"date":1632,"open":1633,"high":1573,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-02-18",84.76,84.42,85.38667,1.06,1.26,534750,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-02-17",84.94667,86.25333,84.22667,84.32667,-0.62,-0.73,494850,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1641,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1641},"2026-02-13",83.22,85.09333,81.73333,1.6467,1.98,577950,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":619,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2026-02-12",86.08667,86.9,82.56,83.3,-2,515850,{"date":1665,"open":1666,"high":1667,"low":1626,"close":1546,"change":1637,"percent_change":1035,"volume":1668,"transactions":9,"vwap":1546},"2026-02-11",84.49333,85.67333,652800,{"date":1670,"open":822,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-02-10",84.10667,81.32667,83.74,0.44,0.53,759750,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1661,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1661},"2026-02-09",81.2,85.08667,81.16666,2.94,3.66,1106550,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-02-06",77.82,80.46,76.99333,80.36,4.66,6.16,930300,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1540,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2026-02-05",81.20667,84.16,75.21333,75.7,-3.25,1203750,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2026-02-04",75.52,78.44,74.94,78.24667,2.84,3.77,1217400,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":246,"volume":1718,"transactions":9,"vwap":1716},"2026-02-03",75.96667,76.66,73.47334,75.40667,-0.46,456750,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2026-02-02",75.13333,76.78667,74.20667,75.86667,1.0267,1.37,825300,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2026-01-30",73.87334,75.98,73.78,74.84,0.0133,0.02,751800,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2026-01-29",72.72,74.83334,72.46,74.82667,2.96,4.12,701100,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":851,"volume":1753,"transactions":9,"vwap":1751},"2026-01-28",72.44667,73,70.97334,71.86667,-0.5733,325350,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2026-01-27",71.74667,72.49333,71.33334,72.44,0.5333,0.74,243600,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1522,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2026-01-26",71.26667,72.11333,70.83334,71.90667,0.92,297150,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2026-01-23",72.94667,73.31333,70.80666,71.25333,-2.2933,-3.12,243300,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2026-01-22",73.60667,74.22,72.77333,73.54667,0.1133,0.15,264000,{"date":1790,"open":1791,"high":1732,"low":1792,"close":1793,"change":1794,"percent_change":1709,"volume":1795,"transactions":9,"vwap":1793},"2026-01-21",71.53333,70.91333,73.43333,2.6667,366600,{"date":1797,"open":1798,"high":1799,"low":1477,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2026-01-20",70.67333,72.68667,70.76667,-1.4333,-1.99,370650,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":526,"volume":1811,"transactions":9,"vwap":1809},"2026-01-16",70.60667,73.69334,69.71333,72.2,1.6067,783000,{"date":1813,"open":1814,"high":1815,"low":1814,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2026-01-15",67.30666,70.66666,70.59333,3.2333,4.8,433800,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":446,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2026-01-14",68.87334,68.95333,66.96,67.36,-2.04,473700,{"date":1829,"open":595,"high":595,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2026-01-13",67.9,68.76,-0.6933,-1,264450,{"date":1836,"open":1837,"high":1838,"low":1837,"close":1839,"change":1840,"percent_change":477,"volume":1841,"transactions":9,"vwap":1839},"2026-01-12",68.42,69.98,69.45333,0.2933,489150,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2026-01-09",68.57333,69.36,67.92667,69.16,0.38,0.55,214650,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":53,"volume":1858,"transactions":9,"vwap":1856},"2026-01-08",68.63333,69.48,68.10667,68.78,0.0667,277800,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2026-01-07",68.066666,69.080002,66.68,68.71333,0.4667,0.68,326850,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1505,"percent_change":152,"volume":1874,"transactions":9,"vwap":1873},"2026-01-06",67.24667,68.25333,66.22667,68.24667,376650,{"date":1876,"open":1877,"high":1878,"low":1877,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2026-01-05",64.82,67.86667,67.75333,2.8333,4.36,499500,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1035,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2026-01-02",63.46,65.71333,63.13333,64.92,2.37,545550,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-12-31",65.24667,65.31333,63.30667,63.42,-1.66,-2.55,317400,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":361,"volume":1907,"transactions":9,"vwap":1905},"2025-12-30",66.34,66.53333,63.65333,65.080002,-1.1067,309300,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":267,"volume":1915,"transactions":9,"vwap":1913},"2025-12-29",66.62,66.66666,65.76667,66.18667,-0.6067,238950,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-12-26",65.63333,67.080002,64.80666,66.79333,1.4133,2.16,267000,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":1409,"volume":1932,"transactions":9,"vwap":1930},"2025-12-24",64.82667,65.98,64.70667,65.38,0.3333,253800,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-12-23",64.19334,65.53333,63.57333,65.046669,0.6333,0.98,273000,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":977,"volume":1949,"transactions":9,"vwap":1947},"2025-12-22",63.79333,65.18667,63.66667,64.41333,0.6067,448500,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1636,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-12-19",62.88,64.32667,62.79333,63.80667,1.69,1661700,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-12-18",64.16,64.87334,62.63333,62.74667,-1.0733,-1.68,412050,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-12-17",64.65334,66.066666,63.34,63.82,-0.9133,-1.41,436050,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":808,"percent_change":108,"volume":1982,"transactions":9,"vwap":1981},"2025-12-16",64.013336,65.26,63.99333,64.73333,486750,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1960,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1960},"2025-12-15",65.6,66.019997,64.10667,-0.7933,-1.22,535950,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-12-12",66.99333,67.18667,64.62,64.95333,-1.9333,-2.89,552000,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-12-11",64.44,66.98666,64.36,66.88667,2.1933,3.39,608700,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":1602,"volume":2016,"transactions":9,"vwap":2014},"2025-12-10",63.02,65.44,62.91333,64.69334,1.08,613950,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-12-09",61.29333,64.31333,61.2,63.61333,2.4333,3.98,739800,{"date":2027,"open":2028,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-12-08",62.70667,60.86667,61.18,-1.08,-1.73,457200,{"date":2035,"open":2036,"high":2036,"low":2037,"close":2038,"change":537,"percent_change":53,"volume":2039,"transactions":9,"vwap":2038},"2025-12-05",62.52,61.76,62.26,468750,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":1271,"volume":2047,"transactions":9,"vwap":2045},"2025-12-04",61.98667,63.24667,61.60667,62.2,-0.0667,467850,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":1352,"volume":2055,"transactions":9,"vwap":2053},"2025-12-03",59.44,62.28667,59.26,62.26667,3.2133,666300,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":952,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-12-02",59.18,59.25333,57.88667,59.053333,0.99,638250,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":1997,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-12-01",59.34,60.099998,57.34,58.47333,-3.2,730500,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":159,"volume":2079,"transactions":9,"vwap":2077},"2025-11-28",61,61.44,59.75333,60.40667,-0.2533,236250,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":1567,"volume":2087,"transactions":9,"vwap":2085},"2025-11-26",60.35333,63.53333,60.053333,60.66,1.2467,1121400,{"date":2089,"open":2090,"high":2091,"low":2090,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-11-25",55.88667,60.02,59.41333,3.4133,6.1,864300,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-11-24",56.14,56.74667,54.95333,56,0.1933,0.35,765000,{"date":2106,"open":2107,"high":2108,"low":27,"close":2109,"change":159,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-11-21",56.22667,57.58,55.80667,-0.75,611850,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2107,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2107},"2025-11-20",59.29333,59.80667,56.060001,-1.74,-3,516450,{"date":2121,"open":2099,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":1010,"volume":2126,"transactions":9,"vwap":2124},"2025-11-19",58.24667,56.37333,57.96667,1.22,498300,{"date":2128,"open":2129,"high":2130,"low":2101,"close":2099,"change":2131,"percent_change":669,"volume":2132,"transactions":9,"vwap":2099},"2025-11-18",56.58,57.52667,-0.2867,553650,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-11-17",59.48667,59.74,56.41333,57.033333,-2.7067,-4.53,927600,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2136,"change":1865,"percent_change":647,"volume":2147,"transactions":9,"vwap":2136},"2025-11-14",58.48667,60.5,57.28667,693300,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-11-13",59.72667,60.29333,58.46,59.27333,-0.7467,-1.24,381750,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2091,"change":2162,"percent_change":169,"volume":2163,"transactions":9,"vwap":2091},"2025-11-12",60.32,61.0066681,59.73333,0.0733,563850,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":1456,"percent_change":486,"volume":2170,"transactions":9,"vwap":2169},"2025-11-11",60.23333,60.68667,59.67333,59.94667,301350,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":1011,"volume":2178,"transactions":9,"vwap":2176},"2025-11-10",59.84667,61.26,59.72,60.48667,1.1067,431400,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-11-07",57.19333,59.56667,56.6,59.38,2,3.49,491850,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":2125,"volume":2195,"transactions":9,"vwap":2193},"2025-11-06",56.68,58.093334,56.0066681,57.38,0.6933,578250,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":1271,"volume":2203,"transactions":9,"vwap":2201},"2025-11-05",57,57.78667,56.066666,56.68667,-0.06,650700,{"date":2205,"open":2206,"high":2207,"low":2101,"close":2099,"change":2208,"percent_change":920,"volume":2209,"transactions":9,"vwap":2099},"2025-11-04",57.72667,58.16667,-1.0467,989400,{"date":2211,"open":191,"high":2212,"low":2198,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-11-03",61.066666,57.79333,-3.4867,-5.69,1464750,{"date":2218,"open":2219,"high":2028,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-10-31",62.21333,60.91333,61.28,-1.0067,-1.62,471300,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2051,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2051},"2025-10-30",61.54667,62.85333,61.36667,0.1467,0.24,724500,{"date":2234,"open":2235,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-10-29",64.35333,61.65333,62.14,-1.94,-3.03,712350,{"date":2242,"open":2243,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2245},"2025-10-28",65.60667,63.56667,64.080002,-1.4133,-2.16,476250,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-10-27",67.32667,67.48666,65.28,65.49333,-1.1667,-1.75,454950,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":2230,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-10-24",67.70667,67.83334,66.56,66.66,0.22,400500,{"date":2267,"open":2268,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-10-23",67.25333,64.94,66.51334,-0.34,-0.51,360150,{"date":2275,"open":2276,"high":554,"low":202,"close":2277,"change":2131,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2277},"2025-10-22",66.84,66.85333,-0.43,465450,{"date":2281,"open":2282,"high":2283,"low":1910,"close":2284,"change":2046,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2284},"2025-10-21",67.20667,67.55333,67.14,-0.1,278100,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2282,"change":2292,"percent_change":1128,"volume":2293,"transactions":9,"vwap":2282},"2025-10-20",68.080002,68.27333,67.0066681,0.36,415500,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":537,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-10-17",66.76667,67.08667,65.66666,66.84666,0.09,565050,{"date":2303,"open":2304,"high":2305,"low":572,"close":2306,"change":2307,"percent_change":1700,"volume":2308,"transactions":9,"vwap":2306},"2025-10-16",69.26667,69.43333,66.78667,-2.24,534300,{"date":2310,"open":2311,"high":2312,"low":1913,"close":2313,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2313},"2025-10-15",66.21333,69.10667,69.026665,3.4733,5.3,497550,{"date":2318,"open":2319,"high":2320,"low":1937,"close":2321,"change":2322,"percent_change":2062,"volume":2323,"transactions":9,"vwap":2321},"2025-10-14",64.13333,65.84666,65.55333,0.64,494700,{"date":2325,"open":2326,"high":243,"low":2327,"close":2328,"change":1725,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-10-13",64.76,63.90667,64.91333,1.61,447900,{"date":2332,"open":2333,"high":2334,"low":1955,"close":2335,"change":1575,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2335},"2025-10-10",66.19334,66.82667,63.88667,-3.48,341250,{"date":2339,"open":2340,"high":2340,"low":2341,"close":2333,"change":2342,"percent_change":1279,"volume":2343,"transactions":9,"vwap":2333},"2025-10-09",67.2,65.50667,-0.8267,428100,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":993,"volume":2351,"transactions":9,"vwap":2349},"2025-10-08",65.88667,67.44667,65.12,67.019997,1.7067,423450,{"date":2353,"open":2354,"high":2355,"low":2356,"close":1894,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":1894},"2025-10-07",65.95333,66.48666,65.27333,-0.6867,-1.04,342450,{"date":2361,"open":2260,"high":2362,"low":2363,"close":202,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":202},"2025-10-06",68.033333,65.88,-1.3667,-2.03,627000,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2372},"2025-10-03",68.82,70.22,67.17333,67.36667,-1.0867,-1.59,888000,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":2382,"percent_change":1035,"volume":2383,"transactions":9,"vwap":2381},"2025-10-02",67.7,68.85333,67.44,68.45333,1.0133,684150,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2380,"change":2389,"percent_change":2231,"volume":2390,"transactions":9,"vwap":2380},"2025-10-01",66.73333,67.52,64.92667,0.16,576300,{"date":2392,"open":330,"high":2378,"low":2393,"close":2394,"change":2395,"percent_change":1385,"volume":2396,"transactions":9,"vwap":2394},"2025-09-30",66.17333,67.28,0.0933,547800,{"date":2398,"open":2399,"high":475,"low":1886,"close":1994,"change":384,"percent_change":2400,"volume":2401,"transactions":9,"vwap":1994},"2025-09-29",66.83334,1.3,723600,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2407},"2025-09-26",64.14,66.41333,63.6,66.32667,2.5467,3.99,740700,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":1674,"percent_change":142,"volume":2417,"transactions":9,"vwap":2416},"2025-09-25",62.86667,64.059998,62.22667,63.78,488100,{"date":2419,"open":2420,"high":2421,"low":2422,"close":1971,"change":2423,"percent_change":1279,"volume":2424,"transactions":9,"vwap":1971},"2025-09-24",64.33334,64.5,63.2,-0.7867,484050,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":2024,"volume":2432,"transactions":9,"vwap":2430},"2025-09-23",61.57333,64.34,61.37333,64.12666,2.4533,1103400,{"date":2434,"open":2435,"high":2436,"low":2168,"close":2437,"change":466,"percent_change":1072,"volume":2438,"transactions":9,"vwap":2437},"2025-09-22",61.28667,62.093334,61.67333,1131000,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":204,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2444},"2025-09-19",64.073334,64.59333,61.75333,61.83333,-3.31,2210100,{"date":2448,"open":2449,"high":2450,"low":2449,"close":2451,"change":90,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2451},"2025-09-18",62.66667,64.44667,63.95333,1.78,1006500,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":1865,"percent_change":352,"volume":2460,"transactions":9,"vwap":2459},"2025-09-17",62.41333,63.9,62.046665,62.83333,951900,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":1832,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2466},"2025-09-16",62.65333,62.95333,61.56,62.36667,-1.1,704250,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":164,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2474},"2025-09-15",64.42667,65.026665,62.97333,63.060001,-2.08,613350,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2482},"2025-09-12",65.45333,66.10667,64.28667,64.4,-1.2467,-1.9,525000,{"date":2487,"open":2488,"high":2489,"low":2450,"close":2490,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2490},"2025-09-11",64.55333,66.33334,65.64667,1.5133,2.36,662100,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2319,"change":2499,"percent_change":320,"volume":2500,"transactions":9,"vwap":2319},"2025-09-10",63.82667,64.46667,63.42667,0.3067,690900,{"date":2502,"open":1953,"high":2503,"low":2504,"close":2496,"change":2505,"percent_change":1645,"volume":2071,"transactions":9,"vwap":2496},"2025-09-09",64.75333,63.74,-0.4,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":2512,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2511},"2025-09-08",68.97334,68.99333,64.053329,64.22667,-4.3867,-6.39,1089900,{"date":2516,"open":307,"high":2517,"low":2518,"close":2519,"change":2520,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2519},"2025-09-05",70.23333,67.66,68.61333,-1.0933,-1.57,920100,{"date":2524,"open":1448,"high":2525,"low":2526,"close":2527,"change":2528,"percent_change":1848,"volume":2529,"transactions":9,"vwap":2527},"2025-09-04",71.32,69.49333,69.70667,0.2667,734550,{"date":2531,"open":432,"high":2532,"low":2533,"close":2534,"change":2086,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2534},"2025-09-03",69.47334,67.88667,69.44,1.83,912450,{"date":2538,"open":2539,"high":2540,"low":327,"close":2541,"change":2542,"percent_change":169,"volume":2543,"transactions":9,"vwap":2541},"2025-09-02",67.22,68.26,68.19334,0.08,686550,{"date":2545,"open":2546,"high":1837,"low":2386,"close":2547,"change":2548,"percent_change":1063,"volume":2549,"transactions":9,"vwap":2547},"2025-08-29",67.49333,68.11333,0.7467,992850,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2372,"change":2555,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2372},"2025-08-28",66.72667,68.073334,66.63333,0.7267,1.09,480300,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":2564,"percent_change":1761,"volume":2565,"transactions":9,"vwap":2563},"2025-08-27",66.28667,67.39333,65.97334,66.64,0.4867,530250,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":2572,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2571},"2025-08-26",65.51334,66.54,64.88667,66.15334,0.8067,1.23,572400,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":2581,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2580},"2025-08-25",65.83334,66.58667,65.22667,65.34666,-0.5467,-0.83,421950,{"date":2585,"open":2586,"high":2587,"low":2043,"close":2588,"change":800,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2588},"2025-08-22",64.066666,66.46,65.89333,3,676650,{"date":2592,"open":2593,"high":245,"low":1896,"close":2594,"change":1786,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2594},"2025-08-21",63.62667,63.97333,0.18,872700,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":2603,"percent_change":97,"volume":2604,"transactions":9,"vwap":2602},"2025-08-20",64.12,64.47334,62.54667,63.86,-0.4733,799200,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2420,"change":2610,"percent_change":311,"volume":2611,"transactions":9,"vwap":2420},"2025-08-19",63.33333,64.9,62.94,1.6733,1009350,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":2618,"percent_change":1053,"volume":2619,"transactions":9,"vwap":2617},"2025-08-18",61.27333,63.040001,60.026669,62.66,1.3467,654450,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":2626,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2625},"2025-08-15",61.18667,61.50667,60,61.31333,0.6133,1.01,448050,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":2635,"percent_change":97,"volume":2636,"transactions":9,"vwap":2634},"2025-08-14",61.013332,61.5,60.56,60.7,-0.4533,750750,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":2643,"percent_change":851,"volume":2644,"transactions":9,"vwap":2642},"2025-08-13",62,62.37333,60.33333,61.15333,-0.4867,840600,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":2651,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2650},"2025-08-12",60.18667,61.70667,59.6,61.64,2.0333,3.41,720150,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":2660,"percent_change":2300,"volume":2661,"transactions":9,"vwap":2659},"2025-08-11",59.56,60.39333,58.51333,59.60667,0.0533,1499850,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":860,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2667},"2025-08-08",58.40667,62.32667,57.74667,59.55333,2.48,1227750,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":2676,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2675},"2025-08-07",55.33333,58.58,54.38,58.11333,3.4867,6.38,1770000,{"date":2680,"open":2074,"high":2681,"low":180,"close":2682,"change":2683,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2682},"2025-08-06",62.33333,54.62667,-10.0133,-15.49,2736000,{"date":2687,"open":2298,"high":2688,"low":2689,"close":245,"change":2690,"percent_change":487,"volume":2691,"transactions":9,"vwap":245},"2025-08-05",66.43333,64.40667,-0.8467,1532250,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":2698,"percent_change":565,"volume":2699,"transactions":9,"vwap":2697},"2025-08-04",65.18,66.93333,64.81333,65.48666,0.8467,1037250,{"date":2701,"open":2702,"high":2328,"low":2703,"close":245,"change":2704,"percent_change":1071,"volume":2705,"transactions":9,"vwap":245},"2025-08-01",64,60.78,-0.1867,1421400,{"date":2707,"open":2708,"high":2709,"low":2710,"close":1927,"change":2711,"percent_change":2712,"volume":2713,"transactions":9,"vwap":1927},"2025-07-31",64.98666,65.40667,64.09333,-0.3733,-0.57,583650,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":1089,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2719},"2025-07-30",63.72667,65.93333,63.44667,65.2,2.52,971400,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2406,"change":2727,"percent_change":331,"volume":2728,"transactions":9,"vwap":2406},"2025-07-29",63.50667,64.67333,62.52667,0.5467,686400,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":536,"percent_change":537,"volume":2735,"transactions":9,"vwap":2734},"2025-07-28",63.11333,63.38,62.25333,63.053333,324600,{"date":2737,"open":1895,"high":2738,"low":2739,"close":2740,"change":2741,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2740},"2025-07-25",63.5,62.20667,63.013332,-0.1933,-0.31,297900,{"date":2745,"open":2416,"high":2746,"low":2747,"close":2748,"change":2581,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2748},"2025-07-24",64.026665,62.81333,63.20667,-0.86,366750,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":2757,"percent_change":1594,"volume":2758,"transactions":9,"vwap":2756},"2025-07-23",63.46667,64.25333,63.28,63.75333,0.4133,551550,{"date":2760,"open":1887,"high":2761,"low":2762,"close":1971,"change":2264,"percent_change":2103,"volume":2763,"transactions":9,"vwap":1971},"2025-07-22",63.73333,61.94,488400,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":2770,"percent_change":2771,"volume":2772,"transactions":9,"vwap":2769},"2025-07-21",62.74,63.94,61.82667,63.12,0.6867,1.1,645900,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":2779,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2778},"2025-07-18",61.94667,62.51333,61.35333,62.43333,1.2,1.96,472200,{"date":2783,"open":2784,"high":2785,"low":2784,"close":2786,"change":2787,"percent_change":404,"volume":2788,"transactions":9,"vwap":2786},"2025-07-17",60.84667,61.96667,61.23333,0.1667,373050,{"date":2790,"open":2791,"high":2650,"low":2792,"close":2212,"change":1735,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2212},"2025-07-16",61.073334,60.033333,0.03,364650,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":2801,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2800},"2025-07-15",62.5,62.60667,60.77333,61.046665,-1.4267,-2.28,586650,{"date":2805,"open":2806,"high":2807,"low":2806,"close":2808,"change":2491,"percent_change":2668,"volume":2809,"transactions":9,"vwap":2808},"2025-07-14",61.16667,63.080002,62.47333,587850,{"date":2811,"open":2812,"high":2245,"low":2813,"close":2814,"change":2815,"percent_change":2816,"volume":2817,"transactions":9,"vwap":2814},"2025-07-11",63.64,60.58,60.96,-3.2733,-5.1,641850,{"date":2819,"open":1927,"high":2820,"low":2821,"close":2822,"change":669,"percent_change":2823,"volume":2824,"transactions":9,"vwap":2822},"2025-07-10",66.053329,63.85333,64.23333,-0.77,794550,{"date":2826,"open":2827,"high":2012,"low":2043,"close":1981,"change":235,"percent_change":2828,"volume":2829,"transactions":9,"vwap":1981},"2025-07-09",64.68667,1.19,903450,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2594,"change":1062,"percent_change":1654,"volume":2835,"transactions":9,"vwap":2594},"2025-07-08",62.76667,64.6,62.10667,703650,{"date":2837,"open":2456,"high":2832,"low":2639,"close":2838,"change":2102,"percent_change":118,"volume":2839,"transactions":9,"vwap":2838},"2025-07-07",62.73333,395700,{"date":2841,"open":2842,"high":2601,"low":2843,"close":2844,"change":2845,"percent_change":2828,"volume":2846,"transactions":9,"vwap":2844},"2025-07-03",62.32,61.74667,62.54,0.7333,167850,{"date":2848,"open":2167,"high":2849,"low":2850,"close":2851,"change":2852,"percent_change":2185,"volume":2853,"transactions":9,"vwap":2851},"2025-07-02",61.86667,59.90667,61.80667,1.2133,408900,{"date":2855,"open":2856,"high":2800,"low":2857,"close":2858,"change":2859,"percent_change":1098,"volume":2860,"transactions":9,"vwap":2858},"2025-07-01",60.26667,59.86667,60.59333,-0.1667,595800,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2866,"change":466,"percent_change":1072,"volume":2867,"transactions":9,"vwap":2866},"2025-06-30",61.34667,61.61333,59.33333,60.76,637200,{"date":2869,"open":2870,"high":2642,"low":2624,"close":2871,"change":1931,"percent_change":1849,"volume":2872,"transactions":9,"vwap":2871},"2025-06-27",60.66667,60.92,2593650,{"date":2874,"open":2875,"high":2799,"low":2876,"close":2877,"change":2878,"percent_change":2007,"volume":2879,"transactions":9,"vwap":2877},"2025-06-26",58.93333,58.89333,60.58667,1.9867,549450,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2885,"change":2886,"percent_change":2742,"volume":2887,"transactions":9,"vwap":2885},"2025-06-25",59.099998,59.24667,58.4,58.6,-0.18,319800,{"date":2889,"open":2890,"high":2891,"low":2892,"close":2893,"change":2894,"percent_change":566,"volume":2895,"transactions":9,"vwap":2893},"2025-06-24",58.32667,58.97333,58.02,58.78,1.1267,300150,{"date":2897,"open":2898,"high":2899,"low":2900,"close":2901,"change":2902,"percent_change":994,"volume":2903,"transactions":9,"vwap":2901},"2025-06-23",56.12667,57.73333,55.84667,57.65333,1.2067,446400,{"date":2905,"open":2906,"high":2907,"low":2908,"close":2909,"change":2910,"percent_change":1280,"volume":2911,"transactions":9,"vwap":2909},"2025-06-20",57.48667,58.39333,56.43333,56.44667,-0.6667,1101750,{"date":2913,"open":2190,"high":2914,"low":2915,"close":2916,"change":2917,"percent_change":2918,"volume":2919,"transactions":9,"vwap":2916},"2025-06-18",57.71333,56.5,57.11333,0.5067,0.9,270600,{"date":2921,"open":2922,"high":2923,"low":2924,"close":2925,"change":2926,"percent_change":2110,"volume":2927,"transactions":9,"vwap":2925},"2025-06-17",56.49333,57.086666,55.97333,56.60667,-0.4267,281700,{"date":2929,"open":2930,"high":2931,"low":2932,"close":2138,"change":2933,"percent_change":2934,"volume":2935,"transactions":9,"vwap":2138},"2025-06-16",57.060001,58.30667,56.84,0.8733,1.56,521400,{"date":2937,"open":2938,"high":2939,"low":2940,"close":2941,"change":1914,"percent_change":2942,"volume":2943,"transactions":9,"vwap":2941},"2025-06-13",55.90667,56.59333,55.18667,56.16,-1.07,512250,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2949,"change":537,"percent_change":1384,"volume":2950,"transactions":9,"vwap":2949},"2025-06-12",56.33333,56.93333,55.54,56.76667,289500,{"date":2952,"open":2953,"high":2954,"low":2955,"close":2956,"change":2886,"percent_change":2957,"volume":2958,"transactions":9,"vwap":2956},"2025-06-11",56.94,57.95333,56.45333,56.70667,-0.32,346350,{"date":2960,"open":2908,"high":2961,"low":2962,"close":2963,"change":2964,"percent_change":2965,"volume":2966,"transactions":9,"vwap":2963},"2025-06-10",56.97333,55.37333,56.88667,0.4533,0.8,356100,{"date":2968,"open":2969,"high":2969,"low":2970,"close":2908,"change":2271,"percent_change":496,"volume":2273,"transactions":9,"vwap":2908},"2025-06-09",57.026669,55.74,{"date":2972,"open":2973,"high":2974,"low":2975,"close":2976,"change":2177,"percent_change":2977,"volume":2978,"transactions":9,"vwap":2976},"2025-06-06",56.28667,57.053333,55.76667,56.77333,1.99,309000,{"date":2980,"open":2981,"high":2982,"low":2983,"close":2984,"change":710,"percent_change":2985,"volume":1577,"transactions":9,"vwap":2984},"2025-06-05",55.99333,56.66,54.96667,55.66667,-0.36,{"date":2987,"open":2988,"high":2988,"low":2109,"close":2989,"change":2990,"percent_change":2991,"volume":2992,"transactions":9,"vwap":2989},"2025-06-04",56.90667,55.86667,-0.7733,-1.37,360450,{"date":2994,"open":2941,"high":2995,"low":2996,"close":2997,"change":2102,"percent_change":2998,"volume":2999,"transactions":9,"vwap":2997},"2025-06-03",57.040001,54.44,56.64,0.34,496950,{"date":3001,"open":3002,"high":3003,"low":3004,"close":2909,"change":3005,"percent_change":3006,"volume":1874,"transactions":9,"vwap":2909},"2025-06-02",56.12,56.61333,55.49333,0.0067,0.01,{"date":3008,"open":2970,"high":3009,"low":2970,"close":3010,"change":1848,"percent_change":1866,"volume":3011,"transactions":9,"vwap":3010},"2025-05-30",56.86667,56.44,533100,{"date":3013,"open":3014,"high":3015,"low":3016,"close":2116,"change":3017,"percent_change":3018,"volume":3019,"transactions":9,"vwap":2116},"2025-05-29",57.66667,57.94667,55.63333,-1.4933,-2.59,527850,{"date":3021,"open":3022,"high":3023,"low":3024,"close":3025,"change":3026,"percent_change":3027,"volume":3028,"transactions":9,"vwap":3025},"2025-05-28",58.38667,58.99333,56.96667,57.55333,-0.9267,-1.58,333450,{"date":3030,"open":2906,"high":3031,"low":3032,"close":3033,"change":3034,"percent_change":3035,"volume":3036,"transactions":9,"vwap":3033},"2025-05-27",59.033333,57.4,58.48,1.46,2.56,465150,{"date":3038,"open":3039,"high":3040,"low":3041,"close":3042,"change":1848,"percent_change":3043,"volume":3044,"transactions":9,"vwap":3042},"2025-05-23",55.92,57.46667,55.34,57.02,0.67,362100,{"date":3046,"open":3047,"high":3048,"low":3049,"close":2997,"change":3050,"percent_change":3051,"volume":3052,"transactions":9,"vwap":2997},"2025-05-22",57.42,58.080002,56.54667,-0.88,-1.53,432150,{"date":3054,"open":3055,"high":3056,"low":3057,"close":3058,"change":2483,"percent_change":204,"volume":3059,"transactions":9,"vwap":3058},"2025-05-21",58.18667,59.060001,57.32667,57.52,467400,{"date":3061,"open":3062,"high":2182,"low":3063,"close":3064,"change":1097,"percent_change":2272,"volume":3065,"transactions":9,"vwap":3064},"2025-05-20",58.84667,58.33333,58.76667,320550,{"date":3067,"open":3068,"high":3069,"low":3070,"close":3071,"change":321,"percent_change":2573,"volume":1966,"transactions":9,"vwap":3071},"2025-05-19",57.57333,59.46,57.37333,59.066666,{"date":3073,"open":3074,"high":3062,"low":3075,"close":3076,"change":3077,"percent_change":2556,"volume":3078,"transactions":9,"vwap":3076},"2025-05-16",57.5,56.55333,58.34667,0.6267,757200,{"date":3080,"open":3081,"high":3082,"low":3083,"close":3084,"change":1832,"percent_change":3085,"volume":3086,"transactions":9,"vwap":3084},"2025-05-15",58.5,58.73333,57.59333,57.72,-1.19,375450,{"date":3088,"open":2656,"high":3089,"low":2884,"close":3090,"change":3091,"percent_change":2032,"volume":3092,"transactions":9,"vwap":3090},"2025-05-14",59.88,58.41333,-1.0267,480000,{"date":3094,"open":3095,"high":3096,"low":3097,"close":2050,"change":3098,"percent_change":3099,"volume":3100,"transactions":9,"vwap":2050},"2025-05-13",59.026669,60.60667,58.9,0.82,1.4,475350,{"date":3102,"open":2614,"high":2042,"low":3103,"close":3104,"change":3105,"percent_change":851,"volume":2071,"transactions":9,"vwap":3104},"2025-05-12",58.45333,58.62,-0.4667,{"date":3107,"open":3108,"high":2076,"low":3109,"close":3110,"change":2727,"percent_change":1264,"volume":3111,"transactions":9,"vwap":3110},"2025-05-09",58.84,58.040001,59.086666,771450,{"date":3113,"open":1971,"high":3114,"low":3115,"close":3116,"change":3117,"percent_change":3118,"volume":3119,"transactions":9,"vwap":3116},"2025-05-08",64.78,58.44667,58.54,-4.2267,-6.73,1463700,{"date":3121,"open":3122,"high":3123,"low":3124,"close":2832,"change":1505,"percent_change":647,"volume":3125,"transactions":9,"vwap":2832},"2025-05-07",62.22,63.60667,62.18667,1062600,{"date":3127,"open":3128,"high":3129,"low":2624,"close":3130,"change":1522,"percent_change":1636,"volume":3131,"transactions":9,"vwap":3130},"2025-05-06",60.55333,62.38,62.27333,583200,{"date":3133,"open":3134,"high":3135,"low":2633,"close":3136,"change":2078,"percent_change":1336,"volume":3137,"transactions":9,"vwap":3136},"2025-05-05",61.32,63.26667,61.62,684000,{"date":3139,"open":3140,"high":3122,"low":3128,"close":3141,"change":3142,"percent_change":3143,"volume":3144,"transactions":9,"vwap":3141},"2025-05-02",61.099998,61.87333,1.9133,3.19,622650,{"date":3146,"open":3147,"high":3148,"low":3149,"close":3150,"change":3151,"percent_change":3152,"volume":3153,"transactions":9,"vwap":3150},"2025-05-01",59.16667,60.95333,58.60667,59.96,0.9133,1.55,651900,{"date":3155,"open":3149,"high":3156,"low":3058,"close":3157,"change":2990,"percent_change":487,"volume":3158,"transactions":9,"vwap":3157},"2025-04-30",59.59333,59.046665,622050,{"date":3160,"open":3161,"high":3162,"low":2199,"close":3163,"change":332,"percent_change":1469,"volume":2366,"transactions":9,"vwap":3163},"2025-04-29",58.38,59.95333,59.82,{"date":184,"open":3082,"high":3165,"low":3014,"close":3081,"change":3166,"percent_change":2505,"volume":3167,"transactions":9,"vwap":3081},59.22667,-0.2333,696900]