[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KMX":3,"homepage-market-summary":31,"stock-historical-KMX":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"KMX","2026-10-05",{"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},"CarMax Inc.","NYSE",null,"RETAIL-AUTO DEALERS & GASOLINE STATIONS","CarMax sells, finances, and services used and new cars through a chain of over 255 retail stores. It was formed in 1993 as a unit of Circuit City and spun off into an independent company in late 2002. Used-vehicle sales were 80% of fiscal 2026 revenue and wholesale about 17%, with the remaining portion composed of extended service plans and repair. In fiscal 2026, the company retailed and wholesaled 780,684 and 538,203 used vehicles, respectively. CarMax is the largest used-vehicle retailer in the US, but still estimates that it had only about 3.6% US market share of vehicles zero to 10 years old in calendar 2025. CarMax is based in Richmond, Virginia.","27,796","Richmond, VA",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},54.86,54.4,55.61,52.76,54.92,-0.06,-0.11,3449628.213236,42745,54.5698,65.28,30.26,3681396.5784643465,70.2,7462,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":27,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},71.99,3649651,1332122541.194551,-16.63,"2025-04-23",[184,185,195,206,216,227,238,249,260,271,281,292,302,313,324,335,346,356,367,378,389,399,410,419,430,441,451,461,470,480,490,500,510,521,532,543,554,564,574,583,593,601,611,622,633,643,653,664,674,683,694,704,715,723,732,742,749,756,764,772,781,790,799,807,816,825,833,842,851,858,865,873,882,890,898,907,915,922,930,938,947,956,965,971,978,987,995,1004,1013,1020,1028,1037,1046,1053,1062,1071,1078,1086,1095,1103,1110,1119,1127,1133,1141,1149,1155,1163,1171,1179,1186,1194,1201,1208,1215,1222,1229,1236,1242,1251,1259,1267,1275,1284,1292,1300,1307,1314,1322,1330,1338,1344,1352,1360,1368,1377,1385,1393,1401,1409,1416,1422,1429,1437,1445,1452,1457,1465,1473,1480,1487,1496,1503,1510,1517,1525,1531,1538,1545,1553,1559,1565,1573,1581,1588,1594,1600,1609,1617,1624,1631,1639,1647,1653,1659,1665,1674,1682,1690,1698,1705,1713,1718,1727,1733,1740,1746,1753,1760,1768,1776,1783,1788,1794,1799,1805,1811,1819,1826,1833,1839,1844,1852,1858,1863,1868,1875,1882,1889,1894,1898,1906,1912,1918,1925,1933,1940,1949,1958,1967,1976,1982,1989,1995,2002,2007,2013,2022,2029,2036,2040,2046,2054,2057,2063,2069,2075,2081,2088,2095,2098,2105,2113,2119,2126,2132,2139,2145,2150,2157,2164,2169,2173,2179,2187,2193,2199,2205,2212,2218,2225,2232,2238,2245,2252,2258,2263,2269,2277,2286,2292,2300,2307,2313,2319,2326,2332,2340,2347,2352,2357,2366,2373,2380,2384,2392,2400,2407,2415,2423,2431,2437,2441,2445,2454,2461,2467,2475,2482,2488,2496,2503,2510,2518,2524,2530,2538,2544,2549,2556,2563,2571,2578,2585,2593,2600,2608,2615,2623,2630,2637,2644,2652,2658,2665,2674,2681,2688,2695,2701,2710,2717,2725,2732,2738,2746,2752,2760,2766,2774,2780,2787,2795,2802,2809,2816,2822,2828,2834,2841,2848,2854,2863,2870,2876,2882,2887,2892,2900,2907,2914,2920,2925,2932,2938],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",56.27,56.3796,54.15,-0.97,-1.74,2910670.454012,38934,54.9103,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",55.27,56.21,54.39,55.89,0.78,1.42,3602179.852687,47109,55.5871,{"date":207,"open":208,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",59.14,55,55.11,-4.12,-6.96,6241166.825118,59245,56.0437,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",60.405,63.67,58.03,59.23,2.68,4.74,12231898.050572,124877,60.0554,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",57.17,58.77,56.24,56.55,-0.66,-1.15,6373690.987969,69734,57.1154,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-25",56.75,58.59,56.255,57.21,0.85,1.51,2725225.753295,42733,57.4462,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",57.07,58.5,55.24,56.36,-1.1,-1.91,2446136.543056,40296,56.3204,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",56.83,59.34,54.9,57.46,0.62,1.09,5340482.402826,58415,57.4291,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-22",58.66,56.19,56.84,-1.02,-1.76,3051079.176482,35256,56.9193,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-21",57.58,58.805,57.0907,57.86,0.65,1.14,3035330.13984,40741,57.9625,{"date":293,"open":294,"high":295,"low":296,"close":243,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-18",59.13,59.37,56.4219,-1.17,-2,4206842.875395,38450,57.3305,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-17",59.35,59.9799,57.945,58.38,-0.42,-0.71,1787533.385778,27863,58.4764,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-16",60.07,60.09,58.45,58.8,-1.06,-1.77,2048713.720864,29579,59.141,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-15",61.295,61.52,59.79,59.86,-1.83,-2.97,2089290.3481,30669,60.314,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-14",61.32,61.94,60.879,61.69,0.37,0.6,1258904.264468,22016,61.6159,{"date":347,"open":348,"high":349,"low":350,"close":337,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-11",61.42,62.25,60.71,0.8,1.32,1355383.102327,23780,61.4605,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-10",60.5,60.9999,59.65,60.52,0.23,0.38,1484176.790617,27203,60.4899,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-09",59.66,60.95,59,60.29,-0.28,-0.46,1575046.591083,24209,60.4081,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-08",62.3,62.39,60.2101,60.57,-2.72,-4.3,1978200.167695,29134,60.7135,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":287,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-04",62.23,63.39,62.1,63.29,1.04,1158183.019815,22575,63.113,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-03",62.18,63.095,61.4,62.64,1.21,1.97,1587854.796731,28221,62.2008,{"date":411,"open":412,"high":413,"low":412,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":376,"vwap":418},"2026-09-02",60.81,62.185,61.43,0.43,0.7,1367889.057552,61.5007,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-01",61.06,61.49,60.17,61,-0.33,-0.54,1645624.589153,24937,60.8531,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-31",62.42,62.56,61.16,61.33,-0.78,-1.26,1124394.297096,19673,61.4638,{"date":442,"open":443,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-28",63.53,61.92,62.11,-0.53,-0.85,959196.38702,18221,62.3393,{"date":452,"open":453,"high":454,"low":455,"close":404,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-27",63.48,63.84,62.61,-1.2,-1.88,1231370.907154,19470,62.9115,{"date":462,"open":463,"high":26,"low":464,"close":454,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-26",64.76,63.745,-0.38,-0.59,1496290.989564,23969,64.1324,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":202,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-25",63.09,64.59,62.65,64.22,2.26,2028360.94879,29034,63.9712,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":158,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-24",62.59,63.15,61.35,62.8,1.08,2208863.649882,27715,62.758,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":486,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-21",61.65,63,61.03,62.13,1.77,1613217.315589,27441,62.2054,{"date":501,"open":252,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-20",61.84,57.7,61.05,2.1,3.56,2612284.559538,42150,61.1293,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-19",58.26,59.77,57.73,58.95,1.55,2.7,1830175.424223,29526,59.0881,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-18",58.85,58.9999,57.25,57.4,-1.13,-1.93,1544699.977883,24404,57.7422,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-17",59.48,60.12,58.27,58.53,-1.39,-2.32,2393916.680232,23005,58.8206,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-14",60.58,60.84,59.43,59.92,-0.13,-0.22,1431854.129479,25218,59.82,{"date":555,"open":371,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-13",60.27,58.355,60.05,1.34,2.28,1931500.999635,27568,59.8176,{"date":565,"open":273,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-12",58.94,57.28,58.71,0.53,0.91,1390761.531931,23873,58.4874,{"date":575,"open":512,"high":576,"low":577,"close":578,"change":579,"percent_change":276,"volume":580,"transactions":581,"vwap":582},"2026-08-11",58.87,57.57,58.18,-0.6,1463666.642856,26064,58.3702,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":342,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-10",57.97,59.59,57.61,58.78,1.03,1553109.41161,29783,59.0241,{"date":594,"open":595,"high":515,"low":596,"close":578,"change":597,"percent_change":73,"volume":598,"transactions":599,"vwap":600},"2026-08-07",58.44,58.04,0.12,1339502.008705,22600,58.3736,{"date":602,"open":603,"high":304,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-06",56.92,56.51,58.06,1.39,2.45,2161460.589917,35141,58.3459,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-05",58.28,59.29,56.22,56.67,-0.84,-1.46,2163418.53254,32422,56.9192,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-04",58.47,59.4,57.48,57.51,-0.92,-1.57,2427086.802028,34626,58.2107,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":151,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-03",57.89,58.6,57.65,58.43,2.04,1203118.220429,24202,58.1881,{"date":644,"open":307,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-31",58.51,56.91,57.26,-1.44,-2.45,2104589.172984,34532,57.3514,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-30",57.98,58.88,56.94,58.7,-0.41,-0.69,2029416.894245,31203,58.3021,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":362,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-29",60.18,61.15,58.97,59.11,0.39,4365882.174871,53629,60.0899,{"date":675,"open":676,"high":534,"low":677,"close":656,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-28",58.99,57.7825,0.48,0.82,2548255.225509,37422,58.5908,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-27",59.28,60.23,57.92,58.4,0.11,0.19,2395872.456845,39271,58.6475,{"date":695,"open":696,"high":360,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-24",58.1,57.555,58.29,-0.1,-0.17,3525919.850159,46737,58.6494,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-23",57.22,58.625,56.7,58.39,0.94,1.64,3701832.679543,51747,57.9134,{"date":716,"open":717,"high":263,"low":706,"close":718,"change":719,"percent_change":373,"volume":720,"transactions":721,"vwap":722},"2026-07-22",58.32,57.45,-0.16,3347726.587539,49134,57.7381,{"date":724,"open":526,"high":725,"low":726,"close":587,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-21",58.37,57,1.7,3.04,3630399.208811,48579,57.6843,{"date":733,"open":734,"high":596,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-20",58.01,55.73,55.91,-1.42,-2.48,1798565.829273,28734,56.2727,{"date":743,"open":635,"high":576,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-17",56.93,57.33,-1.14,-1.95,1729400,{"date":750,"open":751,"high":752,"low":753,"close":624,"change":754,"percent_change":88,"volume":755,"transactions":9,"vwap":624},"2026-07-16",59.39,61.099998,58.31,-0.47,2773800,{"date":757,"open":758,"high":759,"low":760,"close":566,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":566},"2026-07-15",56,59.64,55.93,3.21,5.76,4715100,{"date":765,"open":766,"high":767,"low":768,"close":735,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":735},"2026-07-14",55.38,55.84,53.89,0.86,1.57,1859100,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-13",54.38,55.75,54.18,54.87,1.38,2.58,3264600,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-10",51.55,54.25,51.39,53.49,2.48,4.86,2287900,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-09",50.67,51.5,50.099998,51.0099983,0.71,1.41,1615300,{"date":800,"open":801,"high":802,"low":138,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-08",50.56,50.95,50.3,-0.75,-1.47,2491200,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-07",50.86,52.51,50.36,51.049999,0.84,1.67,3575100,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-06",51.12,51.3,49.37,50.21,-0.77,-1.51,2361000,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":617,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-07-02",51.93,52.3,49.93,50.98,-1.62,2756500,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-01",52.63,53.15,51.68,51.82,-1.07,-2.02,3319200,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-30",52.78,53.26,52.080002,52.89,-0.26,-0.49,2565700,{"date":852,"open":853,"high":854,"low":855,"close":836,"change":670,"percent_change":856,"volume":857,"transactions":9,"vwap":836},"2026-06-29",53.17,54.51,52.73,0.74,3588900,{"date":859,"open":860,"high":861,"low":862,"close":19,"change":863,"percent_change":848,"volume":864,"transactions":9,"vwap":19},"2026-06-26",52.45,53.56,51.94,-0.14,3462600,{"date":866,"open":867,"high":868,"low":838,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-25",52.61,53.82,52.9,2.11,4.15,3443100,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-24",52.36,53.76,50.46,50.79,-1.12,-2.16,4170400,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":849,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-06-23",52,52.88,51.2,51.91,-0.94,2504500,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":437,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-06-22",52.64,53.83,51.85,52.4,-2.35,5778900,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-18",48.3,53.93,47.73,53.66,6.23,13.14,7335100,{"date":908,"open":909,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-17",49.97,46.58,47.43,-4.68,-8.98,9640400,{"date":916,"open":844,"high":917,"low":918,"close":919,"change":699,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-06-16",53.52,51.4,52.11,-0.19,7550500,{"date":923,"open":924,"high":925,"low":818,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-15",51.87,52.91,52.21,0.95,1.85,5015200,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":579,"volume":937,"transactions":9,"vwap":935},"2026-06-12",51.71,52.060001,50.6,51.26,-0.31,3270700,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-11",48.94,51.59,48.59,51.57,3.07,6.33,4137900,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-10",47.92,49.17,47.71,48.5,0.49,1.02,3642600,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-09",47.5,49.43,46.86,48.0099983,0.51,1.07,2219000,{"date":966,"open":967,"high":968,"low":969,"close":958,"change":117,"percent_change":856,"volume":970,"transactions":9,"vwap":958},"2026-06-08",46.81,49.32,45.99,3588500,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":362,"percent_change":953,"volume":977,"transactions":9,"vwap":976},"2026-06-05",47,47.21,46.17,47.15,2100700,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-04",46.41,47.59,45.35,46.92,0.89,1.93,2982600,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":505,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-06-03",43.74,47.79,43.52,46.029999,4.78,5093000,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-02",45,45.049999,43.24,43.93,-1.09,-2.42,3002100,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-06-01",44.5,45.12,43.87,45.02,0.4,0.9,2511300,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":112,"percent_change":711,"volume":1019,"transactions":9,"vwap":1018},"2026-05-29",44.28,45.43,43.79,44.62,3888600,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":711,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-05-28",41.63,44.029999,41.3,43.9,3.88,2740400,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-27",41.12,42.84,41.080002,42.26,1.62,3.99,4292100,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-26",40.5,42.09,40.3,40.64,0.31,0.77,2880000,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1050,"change":797,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-05-22",38.96,40.38,40.33,3.62,1880500,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-21",36.85,39.0099983,36.5,38.92,1.59,4.26,2252800,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-20",36.2,37.68,35.17,37.33,1.06,2.92,3532500,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1075,"change":436,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-05-19",37,37.28,36.27,-2.11,2740000,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":597,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-05-18",37.099998,37.81,36.4,37.049999,0.32,3106200,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-15",38.2,38.41,36.9,36.93,-1.16,-3.05,3154200,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":954,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-05-14",37.67,38.38,37.38,38.09,2.75,2174400,{"date":1104,"open":1105,"high":1105,"low":1106,"close":1107,"change":746,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-05-13",37.9,36.43,37.07,-2.98,3338400,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-12",39,39.22,36.94,38.21,-0.87,-2.23,3506100,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":437,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-05-11",40.43,40.48,38.94,39.080002,-3.12,2240500,{"date":1128,"open":1129,"high":1121,"low":1130,"close":1131,"change":415,"percent_change":486,"volume":1132,"transactions":9,"vwap":1131},"2026-05-08",39.99,39.52,40.34,2315000,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":678,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-05-07",39.34,39.95,38.97,39.91,1.22,2463800,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":96,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-05-06",38.0099983,39.85,37.82,39.43,5.85,2676100,{"date":1150,"open":1091,"high":1151,"low":1152,"close":1153,"change":341,"percent_change":175,"volume":1154,"transactions":9,"vwap":1153},"2026-05-05",37.42,36.57,37.25,2140700,{"date":1156,"open":1088,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-05-04",38.55,36.61,36.88,-1.65,-4.28,2894800,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":436,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-05-01",39.55,40,38.22,38.53,-1.98,2329400,{"date":1172,"open":1167,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-30",39.59,37.84,39.31,0.96,2.5,2673400,{"date":1180,"open":1181,"high":1182,"low":1100,"close":1183,"change":1184,"percent_change":804,"volume":1185,"transactions":9,"vwap":1183},"2026-04-29",38.58,39.37,38.35,-0.29,2132700,{"date":1187,"open":1188,"high":1123,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-28",38.61,37.6,38.64,0.47,1.23,2281500,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":699,"percent_change":848,"volume":1200,"transactions":9,"vwap":1199},"2026-04-27",38.63,39.040001,37.55,38.17,2689400,{"date":1202,"open":1203,"high":1204,"low":1145,"close":1205,"change":373,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-04-24",38.67,38.69,38.27,-0.73,2850000,{"date":1209,"open":1210,"high":1211,"low":1089,"close":1157,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1157},"2026-04-23",39.6,40.16,-1.03,-2.6,2994300,{"date":1216,"open":1217,"high":1121,"low":1218,"close":1219,"change":1220,"percent_change":778,"volume":1221,"transactions":9,"vwap":1219},"2026-04-22",39.75,38.84,39.58,0.54,3212600,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1197,"change":831,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1197},"2026-04-21",40.9,40.96,38.91,-3.98,2783200,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":550,"percent_change":426,"volume":1235,"transactions":9,"vwap":1234},"2026-04-20",40.62,41.07,39.83,40.66,3770700,{"date":1237,"open":1238,"high":1239,"low":1238,"close":1240,"change":670,"percent_change":1176,"volume":1241,"transactions":9,"vwap":1240},"2026-04-17",40.63,43,40.88,4159200,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-16",40.8,41.87,39.65,40.49,-0.02,-0.05,4156800,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":234,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-04-15",41.6,41.66,40.17,40.51,-2.76,4896900,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1254,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1254},"2026-04-14",44.17,44.2,40.55,-7.42,-15.12,13496300,{"date":1268,"open":960,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-13",49.44,46.28,49.080002,2.36,5.05,6698300,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-10",45.6,46.75,45.11,46.72,1.4,3.09,3331400,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":486,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-04-09",44.07,45.66,43.85,45.32,2.44,2057800,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-04-08",44.83,45.83,44.24,0.93,2.15,3461600,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":416,"percent_change":711,"volume":1306,"transactions":9,"vwap":1305},"2026-04-07",42.94,43.62,42.17,43.31,2472900,{"date":1308,"open":1309,"high":1310,"low":1309,"close":1311,"change":778,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-04-06",40.89,42.85,42.61,3.35,3633200,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":560,"volume":1321,"transactions":9,"vwap":1319},"2026-04-02",39.64,41.26,39.02,41.23,0.92,2256200,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1093,"volume":1329,"transactions":9,"vwap":1327},"2026-04-01",41.22,41.59,40.23,40.31,-1.27,3074400,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1059,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-03-31",40.72,42.32,40.25,41.58,3.98,3272100,{"date":1339,"open":1340,"high":1340,"low":1341,"close":1129,"change":1116,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1129},"2026-03-30",41.19,39.71,-2.13,2159200,{"date":1345,"open":1346,"high":1311,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-27",42.41,40.73,40.86,-1.82,-4.26,2331600,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":351,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-03-26",41.74,42.74,41.54,42.68,1.91,2458800,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":550,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2026-03-25",42.63,43.28,40.12,41.88,-0.52,5529100,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-24",42.51,43.82,42.080002,42.099998,-0.79,-1.84,2958100,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":589,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-03-23",42.73,44.02,42.23,42.89,2.46,2598000,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1366,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-03-20",42.44,42.7,41.4,41.86,-1.23,5771200,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":606,"volume":1400,"transactions":9,"vwap":1398},"2026-03-19",41.49,42.56,40.75,42.38,0.58,2127800,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":446,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-03-18",42.11,43.21,41.73,41.8,-1.25,2227700,{"date":1410,"open":1398,"high":1411,"low":1412,"close":1413,"change":266,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-03-17",43.060001,42.13,42.33,1.49,2289500,{"date":1417,"open":1373,"high":1418,"low":1419,"close":1420,"change":549,"percent_change":936,"volume":1421,"transactions":9,"vwap":1420},"2026-03-16",42.57,41.55,41.71,3204600,{"date":1423,"open":1424,"high":1413,"low":1425,"close":1426,"change":813,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-03-13",41.35,41.11,41.84,2.05,2926600,{"date":1430,"open":1390,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-12",42.6,40.83,41,-1.5,-3.53,2304800,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":244,"volume":1444,"transactions":9,"vwap":1442},"2026-03-11",44.8,45.44,41.76,42.5,0.36,5859800,{"date":1446,"open":1442,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":447,"volume":1451,"transactions":9,"vwap":1449},"2026-03-10",43.22,42,42.14,-0.36,4050600,{"date":1453,"open":1240,"high":1454,"low":1455,"close":1442,"change":1043,"percent_change":107,"volume":1456,"transactions":9,"vwap":1442},"2026-03-09",42.52,40.14,3902100,{"date":1458,"open":1459,"high":1460,"low":1166,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-03-06",41.09,42.34,42.19,0.14,0.33,3001300,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":700,"volume":1472,"transactions":9,"vwap":1470},"2026-03-05",41.64,42.4,41.37,42.049999,-0.07,2073600,{"date":1474,"open":1475,"high":1476,"low":1433,"close":1477,"change":1478,"percent_change":158,"volume":1479,"transactions":9,"vwap":1477},"2026-03-04",41.99,42.58,42.12,0.28,2500800,{"date":1481,"open":1121,"high":1482,"low":1483,"close":1426,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1426},"2026-03-03",42.28,39.35,0.03,0.07,2708600,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-03-02",42.22,42.42,41.27,41.81,-1.36,-3.15,2799200,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1043,"percent_change":112,"volume":1502,"transactions":9,"vwap":1501},"2026-02-27",41.92,43.69,41.43,43.17,2943200,{"date":1504,"open":1454,"high":1505,"low":1506,"close":1507,"change":351,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-02-26",43.59,42.24,42.86,1.9,3072100,{"date":1511,"open":1512,"high":1513,"low":1406,"close":1514,"change":1001,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2026-02-25",42.91,43.2,42.060001,-2.53,3798900,{"date":1518,"open":1507,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-02-24",43.89,42.69,43.15,0.83,1.96,2482000,{"date":1526,"open":1527,"high":1527,"low":1245,"close":1333,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1333},"2026-02-23",44.14,-2.18,-4.9,3748900,{"date":1532,"open":1533,"high":1277,"low":1534,"close":1006,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1006},"2026-02-20",44.34,43.73,-0.08,-0.18,2439700,{"date":1539,"open":1540,"high":980,"low":1541,"close":1542,"change":839,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2026-02-19",45.3,44.37,44.58,-2.34,3187600,{"date":1546,"open":1346,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-02-18",46.18,42.35,45.65,3.4,8.05,5318500,{"date":1554,"open":1555,"high":1521,"low":1433,"close":1556,"change":679,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2026-02-17",41.65,42.25,1.98,4752300,{"date":1560,"open":1561,"high":1561,"low":1562,"close":1500,"change":1191,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1500},"2026-02-13",41.94,39.8,1.15,3842000,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1225,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1225},"2026-02-12",44.77,45.98,40.07,-4.84,-10.57,7762100,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1471,"volume":1580,"transactions":9,"vwap":1578},"2026-02-11",45.56,46.19,44.43,45.8,-0.03,2828000,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1295,"change":1586,"percent_change":1493,"volume":1587,"transactions":9,"vwap":1295},"2026-02-10",46.99,47.2,45.82,-0.63,2004400,{"date":1589,"open":951,"high":1590,"low":1591,"close":1592,"change":309,"percent_change":823,"volume":1593,"transactions":9,"vwap":1592},"2026-02-09",47.76,46.38,46.46,1767900,{"date":1595,"open":1585,"high":1596,"low":1549,"close":1597,"change":727,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2026-02-06",47.72,47.17,3.74,2685700,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-02-05",46.7,47.099998,45.34,45.47,-1.79,-3.79,2738800,{"date":1610,"open":1611,"high":1612,"low":982,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-02-04",45.96,47.99,47.26,2.09,4.63,3992400,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":670,"percent_change":47,"volume":1623,"transactions":9,"vwap":1622},"2026-02-03",44.64,46.8,44.51,45.17,2657200,{"date":1625,"open":1262,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1220,"volume":1630,"transactions":9,"vwap":1628},"2026-02-02",45.26,43.81,44.78,0.24,2429200,{"date":1632,"open":1633,"high":1634,"low":1023,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-01-30",45.46,45.58,44.54,-0.99,-2.17,3283300,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1093,"volume":1646,"transactions":9,"vwap":1644},"2026-01-29",46.34,46.77,44.9,45.53,-1.43,3176900,{"date":1648,"open":1602,"high":1649,"low":1650,"close":1651,"change":266,"percent_change":559,"volume":1652,"transactions":9,"vwap":1651},"2026-01-28",47.75,45.69,46.96,3259700,{"date":1654,"open":1655,"high":1656,"low":1015,"close":1641,"change":1657,"percent_change":1658,"volume":1580,"transactions":9,"vwap":1641},"2026-01-27",45.060001,46.82,1.2,2.66,{"date":1660,"open":1661,"high":1661,"low":1662,"close":1663,"change":234,"percent_change":738,"volume":1664,"transactions":9,"vwap":1663},"2026-01-26",46.36,44.46,45.14,2942900,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-01-23",47.54,47.88,46.15,46.29,-1.54,-3.22,2268600,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":628,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2026-01-22",49.0099983,49.89,47.28,47.83,-1.89,3940100,{"date":1683,"open":1684,"high":1271,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2026-01-21",47.9,47.61,48.75,1.3,2.74,2912000,{"date":1691,"open":1692,"high":1693,"low":1583,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-01-20",48.02,48.21,47.45,-1.38,-2.83,4125500,{"date":1699,"open":1700,"high":1701,"low":1700,"close":1702,"change":1043,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2026-01-16",48,48.85,48.83,0.64,3134800,{"date":1706,"open":1707,"high":1702,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-01-15",46.74,46.6,48.52,1.72,3.68,4868400,{"date":1714,"open":1270,"high":952,"low":1715,"close":1620,"change":117,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1620},"2026-01-14",46,0.75,5833900,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2026-01-13",44.88,46.49,44.040001,46.45,1.75,3.91,3964800,{"date":1728,"open":1729,"high":1730,"low":1262,"close":1731,"change":446,"percent_change":297,"volume":1732,"transactions":9,"vwap":1731},"2026-01-12",44.74,45.39,44.7,2563800,{"date":1734,"open":1735,"high":1016,"low":1736,"close":1737,"change":1738,"percent_change":74,"volume":1739,"transactions":9,"vwap":1737},"2026-01-09",44.91,43.75,45.23,0.61,3195100,{"date":1741,"open":1370,"high":1742,"low":1333,"close":1018,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1018},"2026-01-08",45.38,1.5,3.48,4982800,{"date":1747,"open":1390,"high":1534,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2026-01-07",41.52,43.12,2.19,5.35,6511100,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1738,"percent_change":245,"volume":1759,"transactions":9,"vwap":1758},"2026-01-06",39.94,41.029999,39.56,40.93,3009400,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":589,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2026-01-05",39.15,41.31,38.87,40.32,2.62,4562500,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":287,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2026-01-02",38.77,39.41,38.25,39.29,1.68,2737800,{"date":1777,"open":1113,"high":1778,"low":1779,"close":1190,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1190},"2025-12-31",39.5,38.59,-0.67,-1.7,2109800,{"date":1784,"open":1048,"high":1785,"low":1786,"close":1175,"change":1462,"percent_change":1443,"volume":1787,"transactions":9,"vwap":1175},"2025-12-30",39.57,38.78,2578400,{"date":1789,"open":1146,"high":1146,"low":1790,"close":1791,"change":699,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-12-29",38.45,39.17,-0.25,3040700,{"date":1795,"open":1048,"high":1175,"low":1796,"close":1797,"change":132,"percent_change":362,"volume":1798,"transactions":9,"vwap":1797},"2025-12-26",38.65,39.27,2562300,{"date":1800,"open":1801,"high":1173,"low":1802,"close":1803,"change":107,"percent_change":1508,"volume":1804,"transactions":9,"vwap":1803},"2025-12-24",38.72,38.099998,39.18,1929900,{"date":1806,"open":1183,"high":1801,"low":1807,"close":1790,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1790},"2025-12-23",37.76,0.3,0.79,3521200,{"date":1812,"open":1813,"high":1814,"low":1145,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-12-22",38.33,39.26,38.15,-0.32,-0.83,7109200,{"date":1820,"open":1157,"high":1821,"low":1822,"close":1823,"change":1116,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-12-19",39.029999,37.39,38.47,-2.21,9283000,{"date":1827,"open":1828,"high":1475,"low":1829,"close":1135,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1135},"2025-12-18",38.4,38.34,-1.73,-4.21,12481700,{"date":1834,"open":1835,"high":1024,"low":1836,"close":1232,"change":1837,"percent_change":486,"volume":1838,"transactions":9,"vwap":1232},"2025-12-17",40.46,40.19,0.44,5479000,{"date":1840,"open":1841,"high":1842,"low":1166,"close":1238,"change":1184,"percent_change":309,"volume":1843,"transactions":9,"vwap":1238},"2025-12-16",40.2,41.060001,3782300,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":550,"volume":1851,"transactions":9,"vwap":1849},"2025-12-15",41.83,41.93,40.74,40.92,-0.09,4435100,{"date":1853,"open":1448,"high":1514,"low":1854,"close":1855,"change":1856,"percent_change":1671,"volume":1857,"transactions":9,"vwap":1855},"2025-12-12",40.85,41.0099983,-0.64,3378100,{"date":1859,"open":1860,"high":1861,"low":1397,"close":1555,"change":1837,"percent_change":963,"volume":1862,"transactions":9,"vwap":1555},"2025-12-11",41.040001,41.7,3581200,{"date":1864,"open":1762,"high":1861,"low":1048,"close":1865,"change":96,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-12-10",41.21,5.59,3961900,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1821,"change":1873,"percent_change":466,"volume":1874,"transactions":9,"vwap":1821},"2025-12-09",39.13,39.51,38.7,-0.23,2648500,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1814,"change":1837,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1814},"2025-12-08",39.23,39.73,38.48,1.13,3722700,{"date":1883,"open":1884,"high":1885,"low":1157,"close":1886,"change":1535,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-12-05",38.9,39.69,38.82,-0.21,3233900,{"date":1890,"open":1791,"high":1773,"low":1891,"close":1884,"change":1892,"percent_change":936,"volume":1893,"transactions":9,"vwap":1884},"2025-12-04",38.39,-0.12,2404600,{"date":1895,"open":1896,"high":1165,"low":1796,"close":1318,"change":1043,"percent_change":351,"volume":1897,"transactions":9,"vwap":1318},"2025-12-03",38.81,2757800,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":670,"volume":1905,"transactions":9,"vwap":1903},"2025-12-02",38.75,39.3,38.28,38.71,0.15,3773900,{"date":1907,"open":1908,"high":1871,"low":1909,"close":1910,"change":699,"percent_change":848,"volume":1911,"transactions":9,"vwap":1910},"2025-12-01",38.18,37.83,38.56,2646100,{"date":1913,"open":1914,"high":1886,"low":1081,"close":1915,"change":1916,"percent_change":1657,"volume":1917,"transactions":9,"vwap":1915},"2025-11-28",38.24,38.66,0.46,1365200,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1088,"change":158,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1088},"2025-11-26",37.3,39.28,37.21,1.79,4839100,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1508,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-11-25",36.099998,38.29,35.91,37.53,5.33,5199600,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1808,"percent_change":244,"volume":1939,"transactions":9,"vwap":1938},"2025-11-24",35.029999,36.16,34.71,35.63,5812400,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-11-21",34.040001,35.54,33.83,35.33,1.81,5.4,5420100,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-11-20",34.46,35.07,33.45,33.52,-0.68,-1.99,4179500,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-11-19",33.6,34.21,32.75,34.2,0.76,2.27,3403900,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-11-18",32.099998,33.54,31.95,33.44,1.33,4.14,4430100,{"date":1977,"open":1978,"high":1978,"low":1969,"close":1979,"change":539,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-11-17",34.38,32.11,-6.74,4555300,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1450,"percent_change":1212,"volume":1988,"transactions":9,"vwap":1987},"2025-11-14",34.66,34.81,33.87,34.43,3564500,{"date":1990,"open":1963,"high":1991,"low":1992,"close":1993,"change":341,"percent_change":963,"volume":1994,"transactions":9,"vwap":1993},"2025-11-13",34.83,33.64,34.79,4283500,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":1478,"percent_change":679,"volume":2001,"transactions":9,"vwap":2000},"2025-11-12",33.69,34.76,33.61,34.42,4698300,{"date":2003,"open":2004,"high":1987,"low":2004,"close":2005,"change":984,"percent_change":222,"volume":2006,"transactions":9,"vwap":2005},"2025-11-11",33.49,34.14,5763200,{"date":2008,"open":2009,"high":1999,"low":2010,"close":2011,"change":984,"percent_change":1101,"volume":2012,"transactions":9,"vwap":2011},"2025-11-10",32.029999,31.81,33.25,8021700,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-11-07",30.76,32.38,30.69,32.36,1.48,4.79,12321900,{"date":2023,"open":2024,"high":1057,"low":27,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-11-06",36.080002,30.88,-9.93,-24.33,28932000,{"date":2030,"open":2031,"high":2032,"low":1131,"close":2033,"change":2034,"percent_change":1904,"volume":2035,"transactions":9,"vwap":2033},"2025-11-05",40.87,41.39,40.81,0.06,4040900,{"date":2037,"open":1854,"high":2038,"low":1039,"close":1397,"change":466,"percent_change":1645,"volume":2039,"transactions":9,"vwap":1397},"2025-11-04",41.13,3496100,{"date":2041,"open":2042,"high":1022,"low":1131,"close":2043,"change":2044,"percent_change":1493,"volume":2045,"transactions":9,"vwap":2043},"2025-11-03",41.5,41.34,-0.57,4953700,{"date":2047,"open":1354,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-10-31",42.76,41.14,41.91,0.04,0.1,7502500,{"date":2055,"open":1500,"high":1501,"low":2038,"close":1245,"change":466,"percent_change":538,"volume":2056,"transactions":9,"vwap":1245},"2025-10-30",36898700,{"date":2058,"open":1371,"high":2059,"low":1506,"close":2060,"change":1956,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-10-29",44.11,42.46,-4.48,3774500,{"date":2064,"open":1735,"high":997,"low":2065,"close":2066,"change":1586,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-10-28",44.16,44.45,-1.4,3442900,{"date":2070,"open":2071,"high":2072,"low":1286,"close":2073,"change":679,"percent_change":928,"volume":2074,"transactions":9,"vwap":2073},"2025-10-27",44.71,45.099998,45.080002,3238700,{"date":2076,"open":2077,"high":1006,"low":1404,"close":2078,"change":288,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-10-24",43.76,44.26,2.64,3309300,{"date":2082,"open":2083,"high":2084,"low":1442,"close":1749,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1749},"2025-10-23",43.42,43.56,-0.74,-1.69,4480600,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":617,"percent_change":457,"volume":2094,"transactions":9,"vwap":2093},"2025-10-22",44.61,45.029999,43.77,43.86,3660300,{"date":2096,"open":1513,"high":1663,"low":1302,"close":1731,"change":814,"percent_change":1026,"volume":2097,"transactions":9,"vwap":1731},"2025-10-21",3117900,{"date":2099,"open":2100,"high":2101,"low":1460,"close":2102,"change":2103,"percent_change":1808,"volume":2104,"transactions":9,"vwap":2102},"2025-10-20",43.040001,43.58,43.029999,0.13,3379000,{"date":2106,"open":1513,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-10-17",43.94,42.43,42.9,-0.37,-0.86,2936000,{"date":2114,"open":2115,"high":997,"low":1507,"close":2116,"change":234,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2116},"2025-10-16",44.25,43.27,-2.59,3675100,{"date":2120,"open":2121,"high":2091,"low":2122,"close":2123,"change":2124,"percent_change":927,"volume":2125,"transactions":9,"vwap":2123},"2025-10-15",43.72,43.23,44.42,0.42,3655200,{"date":2127,"open":2128,"high":2129,"low":2100,"close":2130,"change":1043,"percent_change":796,"volume":2131,"transactions":9,"vwap":2130},"2025-10-14",43.44,44.44,44,3700400,{"date":2133,"open":2134,"high":2135,"low":2136,"close":1499,"change":2137,"percent_change":1657,"volume":2138,"transactions":9,"vwap":1499},"2025-10-13",43.66,43.95,43.049999,0.52,3858800,{"date":2140,"open":2141,"high":2142,"low":2143,"close":1501,"change":888,"percent_change":1342,"volume":2144,"transactions":9,"vwap":1501},"2025-10-10",44.3,44.59,43.07,4297500,{"date":2146,"open":2123,"high":2129,"low":2147,"close":2059,"change":1792,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2059},"2025-10-09",43.68,-0.56,2980300,{"date":2151,"open":2152,"high":1720,"low":1533,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-10-08",44.85,44.36,-0.5,-1.11,4079900,{"date":2158,"open":2159,"high":2160,"low":1294,"close":2161,"change":747,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-10-07",46.79,47.18,44.86,-4.17,4238100,{"date":2165,"open":1620,"high":2166,"low":2167,"close":967,"change":670,"percent_change":813,"volume":2168,"transactions":9,"vwap":967},"2025-10-06",47.0099983,46.049999,4006100,{"date":2170,"open":2171,"high":910,"low":1585,"close":2171,"change":117,"percent_change":1964,"volume":2172,"transactions":9,"vwap":2171},"2025-10-03",46.42,2833600,{"date":2174,"open":2175,"high":2176,"low":2175,"close":2177,"change":1484,"percent_change":1485,"volume":2178,"transactions":9,"vwap":2177},"2025-10-02",45.57,47.44,46.07,5937500,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":151,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-10-01",45.27,46.11,44.53,46.040001,2.61,6157500,{"date":2188,"open":2189,"high":1605,"low":2190,"close":2191,"change":465,"percent_change":617,"volume":2192,"transactions":9,"vwap":2191},"2025-09-30",45.09,44.48,44.87,5210200,{"date":2194,"open":2195,"high":982,"low":2196,"close":2197,"change":670,"percent_change":47,"volume":2198,"transactions":9,"vwap":2197},"2025-09-29",45.2,44.19,45.25,7496400,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2161,"change":2085,"percent_change":831,"volume":2204,"transactions":9,"vwap":2161},"2025-09-26",44.75,46.59,44.55,10160700,{"date":2206,"open":1009,"high":2207,"low":2208,"close":1277,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":1277},"2025-09-25",46.66,42.75,-11.45,-20.07,28496900,{"date":2213,"open":637,"high":317,"low":232,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-09-24",57.049999,-0.55,-0.95,5670400,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":2154,"percent_change":2111,"volume":2224,"transactions":9,"vwap":2223},"2025-09-23",58.69,59.09,57.15,57.6,3293000,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":425,"percent_change":2148,"volume":2231,"transactions":9,"vwap":2230},"2025-09-22",58.42,58.56,57.72,58.099998,3065600,{"date":2233,"open":2234,"high":2234,"low":2235,"close":638,"change":629,"percent_change":2236,"volume":2237,"transactions":9,"vwap":638},"2025-09-19",59.96,58.049999,-2.62,5811700,{"date":2239,"open":2240,"high":2241,"low":534,"close":2242,"change":47,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-09-18",60.049999,60.47,60,1.47,2336600,{"date":2246,"open":2247,"high":2248,"low":2249,"close":294,"change":2250,"percent_change":840,"volume":2251,"transactions":9,"vwap":294},"2025-09-17",59.57,61.7,59.02,-1.22,2679900,{"date":2253,"open":2254,"high":412,"low":2255,"close":2256,"change":1471,"percent_change":1892,"volume":2257,"transactions":9,"vwap":2256},"2025-09-16",60.62,59.5,60.35,2204900,{"date":2259,"open":666,"high":2248,"low":2260,"close":2261,"change":287,"percent_change":267,"volume":2262,"transactions":9,"vwap":2261},"2025-09-15",59.61,60.42,2657300,{"date":2264,"open":2265,"high":2266,"low":2260,"close":513,"change":2267,"percent_change":1002,"volume":2268,"transactions":9,"vwap":513},"2025-09-12",60.93,61.080002,-1.48,1976400,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":1744,"volume":2276,"transactions":9,"vwap":2274},"2025-09-11",59.25,61.63,59.18,61.25,2.06,3015700,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2282},"2025-09-10",60.64,61.83,58.73,59.19,-2.19,-3.57,2502200,{"date":2287,"open":424,"high":2248,"low":2288,"close":2289,"change":2290,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2289},"2025-09-09",60.8,61.38,0,2238000,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2289,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2289},"2025-09-08",60.43,61.51,59.75,0.68,1.12,2628700,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":1792,"percent_change":659,"volume":2306,"transactions":9,"vwap":2305},"2025-09-05",61.31,62.34,60.33,60.7,2368000,{"date":2308,"open":2309,"high":2310,"low":2311,"close":370,"change":856,"percent_change":1192,"volume":2312,"transactions":9,"vwap":370},"2025-09-04",60.28,60.99,59.07,2333500,{"date":2314,"open":2315,"high":2266,"low":2316,"close":2317,"change":2137,"percent_change":47,"volume":2318,"transactions":9,"vwap":2317},"2025-09-03",59.42,59.3,60.21,5112800,{"date":2320,"open":2321,"high":2288,"low":547,"close":2322,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2322},"2025-09-02",60.45,59.69,-1.66,-2.71,2719800,{"date":2327,"open":380,"high":433,"low":2328,"close":484,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":484},"2025-08-29",61.22,-0.82,-1.32,1865100,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":2052,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2337},"2025-08-28",61.76,62.19,60.15,62.17,0.16,3371300,{"date":2341,"open":2234,"high":2342,"low":369,"close":2343,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2343},"2025-08-27",62.48,62.07,2.4,4.02,3416200,{"date":2348,"open":2349,"high":535,"low":2255,"close":2350,"change":920,"percent_change":1816,"volume":2351,"transactions":9,"vwap":2350},"2025-08-26",59.9,59.67,1703100,{"date":2353,"open":2322,"high":372,"low":2354,"close":329,"change":2355,"percent_change":425,"volume":2356,"transactions":9,"vwap":329},"2025-08-25",59.46,-0.2,1543400,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2362},"2025-08-22",58.34,60.46,58,60.060001,2.17,3.75,1811800,{"date":2367,"open":2368,"high":2369,"low":2370,"close":635,"change":2371,"percent_change":1462,"volume":2372,"transactions":9,"vwap":635},"2025-08-21",57.5,58.25,56.95,0.08,1585800,{"date":2374,"open":525,"high":2375,"low":2376,"close":2377,"change":629,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2377},"2025-08-20",59.38,56.82,57.81,-2.64,3704000,{"date":2381,"open":588,"high":2382,"low":2228,"close":2375,"change":1297,"percent_change":1059,"volume":2383,"transactions":9,"vwap":2375},"2025-08-19",60.44,2446900,{"date":2385,"open":2386,"high":2387,"low":2388,"close":317,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":317},"2025-08-18",58.13,58.68,57.67,0.69,1.19,2396000,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":465,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2397},"2025-08-15",58.49,58.92,57.56,57.76,-0.65,2382300,{"date":2401,"open":2402,"high":2403,"low":243,"close":2404,"change":2405,"percent_change":2329,"volume":2406,"transactions":9,"vwap":2404},"2025-08-14",57.9,58.19,58.14,-0.48,2542700,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":1523,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2412},"2025-08-13",56.78,58.74,56.45,58.62,3.46,3314000,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":112,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2420},"2025-08-12",56.42,57.029999,56.17,56.66,1.29,2284200,{"date":2424,"open":2425,"high":198,"low":2426,"close":2427,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2427},"2025-08-11",55.43,55.029999,55.94,0.98,1.78,2172200,{"date":2432,"open":2433,"high":2433,"low":2434,"close":2435,"change":1184,"percent_change":1366,"volume":2436,"transactions":9,"vwap":2435},"2025-08-08",55.56,54.72,54.96,1738200,{"date":2438,"open":726,"high":706,"low":2426,"close":2439,"change":190,"percent_change":1830,"volume":2440,"transactions":9,"vwap":2439},"2025-08-07",55.25,2353200,{"date":2442,"open":251,"high":687,"low":2443,"close":615,"change":597,"percent_change":73,"volume":2444,"transactions":9,"vwap":615},"2025-08-06",56.0099983,4019500,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2450},"2025-08-05",54.97,56.65,54.81,56.099998,1.44,2.63,3529200,{"date":2455,"open":2456,"high":240,"low":2457,"close":2458,"change":2330,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2458},"2025-08-04",56.3,54.53,54.66,-2.36,3119000,{"date":2462,"open":2463,"high":2376,"low":2464,"close":2465,"change":1586,"percent_change":2155,"volume":2466,"transactions":9,"vwap":2465},"2025-08-01",56.52,55.37,55.98,3829200,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":538,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2472},"2025-07-31",57.68,58.33,56.41,56.61,-2.4,4338600,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2361,"change":839,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2361},"2025-07-30",59.26,59.36,57.54,-1.81,3404200,{"date":2483,"open":2317,"high":2484,"low":2395,"close":2311,"change":2485,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2311},"2025-07-29",60.3,-1.19,-1.97,2802100,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":374,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2493},"2025-07-28",60.88,61.39,60.080002,60.26,-0.76,2104700,{"date":2497,"open":2498,"high":2499,"low":2234,"close":2500,"change":2501,"percent_change":1522,"volume":2502,"transactions":9,"vwap":2500},"2025-07-25",60.65,60.87,60.72,0.5,2199100,{"date":2504,"open":2505,"high":2335,"low":2317,"close":2506,"change":2507,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2506},"2025-07-24",62.14,60.22,-2.61,-4.15,3508700,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":2516,"percent_change":255,"volume":2517,"transactions":9,"vwap":2515},"2025-07-23",63.49,63.74,61.88,62.83,-0.7,3658200,{"date":2519,"open":2520,"high":2521,"low":2522,"close":443,"change":2275,"percent_change":1312,"volume":2523,"transactions":9,"vwap":443},"2025-07-22",61.71,63.66,61.55,2705900,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2528,"change":234,"percent_change":1375,"volume":2529,"transactions":9,"vwap":2528},"2025-07-21",62.62,62.86,61.47,2971600,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2526,"change":2535,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2526},"2025-07-18",62.85,63.23,61.87,0.34,0.55,2813400,{"date":2539,"open":2540,"high":2541,"low":327,"close":2542,"change":22,"percent_change":1536,"volume":2543,"transactions":9,"vwap":2542},"2025-07-17",62.81,63.11,62.28,2887000,{"date":2545,"open":2546,"high":2547,"low":492,"close":381,"change":466,"percent_change":888,"volume":2548,"transactions":9,"vwap":381},"2025-07-16",63.33,63.76,2777600,{"date":2550,"open":2551,"high":2551,"low":433,"close":2552,"change":2553,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2552},"2025-07-15",66.040001,62.98,-2.22,-3.4,3186600,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":769,"percent_change":559,"volume":2562,"transactions":9,"vwap":2561},"2025-07-14",64.6,66.23,64.42,65.2,2632100,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":1213,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2568},"2025-07-11",66.080002,66.4,64.25,64.34,-3.88,3031000,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":425,"percent_change":849,"volume":2577,"transactions":9,"vwap":2576},"2025-07-10",67.14,67.53,66.31,66.94,4280400,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2155,"percent_change":831,"volume":2584,"transactions":9,"vwap":2583},"2025-07-09",68.51,68.71,66.92,67.27,2513000,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":2592,"volume":2231,"transactions":9,"vwap":2590},"2025-07-08",69,69.38,68.059998,68.38,-0.4,-0.58,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":330,"percent_change":2117,"volume":2599,"transactions":9,"vwap":2598},"2025-07-07",69.58,70.010002,68.2,68.78,2486800,{"date":2601,"open":2602,"high":178,"low":2603,"close":2604,"change":2605,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2604},"2025-07-03",71.39,70.53,70.61,-0.96,-1.34,1313500,{"date":2609,"open":2610,"high":178,"low":2611,"close":2612,"change":2421,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2612},"2025-07-02",70.46,70.16,71.57,1.84,2831700,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":944,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2620},"2025-07-01",67.56,70.88,66.87,70.28,4.57,3385500,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":1738,"percent_change":1320,"volume":2629,"transactions":9,"vwap":2628},"2025-06-30",66.63,67.62,65.95,67.21,3178400,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":1471,"percent_change":699,"volume":2636,"transactions":9,"vwap":2635},"2025-06-27",67.17,67.73,66.15,66.6,5648000,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":1817,"percent_change":1391,"volume":2643,"transactions":9,"vwap":2642},"2025-06-26",67.92,68.26,66.45,66.67,2377700,{"date":2645,"open":2640,"high":2646,"low":2647,"close":2648,"change":2649,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2648},"2025-06-25",69.47,67.46,67.5,-1.71,-2.47,4196500,{"date":2653,"open":2617,"high":2654,"low":2655,"close":2656,"change":639,"percent_change":728,"volume":2657,"transactions":9,"vwap":2656},"2025-06-24",69.72,66.76,69.21,5538600,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2632,"change":2067,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2632},"2025-06-23",67.94,68,64.35,-2.04,6211400,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":2671,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2670},"2025-06-20",70.27,70.43,65.5,68.57,4.24,6.59,12458100,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":699,"percent_change":719,"volume":2680,"transactions":9,"vwap":2679},"2025-06-18",64.31,65.050003,63.89,64.33,5626500,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":737,"percent_change":880,"volume":2687,"transactions":9,"vwap":2686},"2025-06-17",65.33,65.67,64.21,64.43,3583100,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2690,"change":710,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2690},"2025-06-16",65.85,66.32,64.98,1.45,3490500,{"date":2696,"open":2697,"high":2566,"low":2698,"close":2699,"change":456,"percent_change":1349,"volume":2700,"transactions":9,"vwap":2699},"2025-06-13",65.019997,64.41,64.91,3435700,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":2707,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2706},"2025-06-12",66.93,67.18,65.78,66.11,-1.72,-2.54,2498000,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":233,"percent_change":2605,"volume":2716,"transactions":9,"vwap":2715},"2025-06-11",68.69,68.83,67.7,67.83,3767900,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":2421,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2722},"2025-06-10",67.63,68.92,67.54,68.49,1.92,4349200,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":1414,"percent_change":1965,"volume":2731,"transactions":9,"vwap":2730},"2025-06-09",66.49,67.24,65.81,67.2,2760000,{"date":2733,"open":2734,"high":2735,"low":2677,"close":2736,"change":1043,"percent_change":1191,"volume":2737,"transactions":9,"vwap":2736},"2025-06-06",66.21,66.64,65.71,1821600,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":2744,"percent_change":822,"volume":2745,"transactions":9,"vwap":2743},"2025-06-05",65.94,66.37,65.099998,65.4,-0.51,2051900,{"date":2747,"open":2706,"high":2748,"low":2749,"close":2750,"change":142,"percent_change":2744,"volume":2751,"transactions":9,"vwap":2750},"2025-06-04",66.46,65.68,65.91,2438900,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":1427,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2757},"2025-06-03",64.29,66.66,63.34,66.25,3.19,2522500,{"date":2761,"open":2762,"high":2698,"low":2763,"close":2764,"change":848,"percent_change":2591,"volume":2765,"transactions":9,"vwap":2764},"2025-06-02",63.99,62.09,64.2,2558600,{"date":2767,"open":2768,"high":2692,"low":2769,"close":2770,"change":2771,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2770},"2025-05-30",62.51,61.8,64.46,1.46,2.32,13813800,{"date":2775,"open":2776,"high":2777,"low":2778,"close":493,"change":132,"percent_change":1462,"volume":2779,"transactions":9,"vwap":493},"2025-05-29",63.28,63.35,62.2,2068500,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2785,"change":1249,"percent_change":1535,"volume":2786,"transactions":9,"vwap":2785},"2025-05-28",63.029999,64.029999,62.74,62.91,3598700,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":2389,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2792},"2025-05-27",62.84,63.63,62.060001,62.96,1.11,2775700,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":2216,"percent_change":1434,"volume":2801,"transactions":9,"vwap":2800},"2025-05-23",61.59,62.66,61.34,62.27,3156900,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":1892,"percent_change":920,"volume":2808,"transactions":9,"vwap":2807},"2025-05-22",63.12,63.38,62.16,63.22,2914800,{"date":2810,"open":2811,"high":2812,"low":394,"close":2756,"change":2813,"percent_change":2814,"volume":2815,"transactions":9,"vwap":2756},"2025-05-21",66,66.19,-3.44,-5.15,3209700,{"date":2817,"open":2633,"high":2660,"low":2818,"close":2819,"change":2485,"percent_change":2820,"volume":2821,"transactions":9,"vwap":2819},"2025-05-20",66.59,66.78,-1.75,2555300,{"date":2823,"open":2757,"high":2824,"low":2825,"close":2826,"change":112,"percent_change":963,"volume":2827,"transactions":9,"vwap":2826},"2025-05-19",68.44,65.86,67.97,2615900,{"date":2829,"open":2648,"high":2830,"low":2831,"close":2832,"change":2398,"percent_change":2605,"volume":2833,"transactions":9,"vwap":2832},"2025-05-16",67.86,67,67.25,2631700,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2839,"change":2371,"percent_change":597,"volume":2840,"transactions":9,"vwap":2839},"2025-05-15",67.34,67.93,66.62,67.9,2745900,{"date":2842,"open":2843,"high":2843,"low":2844,"close":2845,"change":191,"percent_change":2846,"volume":2847,"transactions":9,"vwap":2845},"2025-05-14",69.33,67.58,67.82,-2.5,4084400,{"date":2849,"open":2646,"high":2850,"low":2851,"close":2852,"change":2501,"percent_change":112,"volume":2853,"transactions":9,"vwap":2852},"2025-05-13",70.37,69.080002,69.56,2589300,{"date":2855,"open":2856,"high":2857,"low":2858,"close":2859,"change":2860,"percent_change":2861,"volume":2862,"transactions":9,"vwap":2859},"2025-05-12",69.81,70.26,68.24,69.059998,2.96,4.48,3465700,{"date":2864,"open":2865,"high":2866,"low":2749,"close":2867,"change":2868,"percent_change":1955,"volume":2869,"transactions":9,"vwap":2867},"2025-05-09",67.050003,67.059998,66.099998,-0.45,2099200,{"date":2871,"open":2634,"high":2872,"low":2873,"close":2874,"change":158,"percent_change":954,"volume":2875,"transactions":9,"vwap":2874},"2025-05-08",67.81,65.38,66.55,3847900,{"date":2877,"open":2865,"high":2878,"low":2879,"close":2880,"change":849,"percent_change":2085,"volume":2881,"transactions":9,"vwap":2880},"2025-05-07",67.4,65.15,65.88,2776500,{"date":2883,"open":2884,"high":2885,"low":2879,"close":2741,"change":2371,"percent_change":597,"volume":2886,"transactions":9,"vwap":2741},"2025-05-06",65.32,66.65,2310600,{"date":2888,"open":2867,"high":2889,"low":2880,"close":2890,"change":308,"percent_change":1586,"volume":2891,"transactions":9,"vwap":2890},"2025-05-05",67.3,66.29,3236100,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2897,"change":2390,"percent_change":2898,"volume":2899,"transactions":9,"vwap":2897},"2025-05-02",66.26,67.099998,65.74,66.71,1.82,2086400,{"date":2901,"open":2902,"high":2903,"low":2904,"close":2905,"change":244,"percent_change":137,"volume":2906,"transactions":9,"vwap":2905},"2025-05-01",65.39,66.96,64.099998,65.52,3454000,{"date":2908,"open":2909,"high":2910,"low":2911,"close":2912,"change":920,"percent_change":1184,"volume":2913,"transactions":9,"vwap":2912},"2025-04-30",63.58,64.74,62.15,64.67,3704500,{"date":2915,"open":2916,"high":26,"low":2917,"close":2918,"change":1792,"percent_change":465,"volume":2919,"transactions":9,"vwap":2918},"2025-04-29",64.44,64.3,64.86,2785900,{"date":2921,"open":2729,"high":2703,"low":2922,"close":2923,"change":2371,"percent_change":597,"volume":2924,"transactions":9,"vwap":2923},"2025-04-28",64.32,65.11,3041900,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2930,"change":2398,"percent_change":1636,"volume":2931,"transactions":9,"vwap":2930},"2025-04-25",65.13,65.65,64.55,65.029999,2156200,{"date":2933,"open":2934,"high":2935,"low":2936,"close":2749,"change":1892,"percent_change":1536,"volume":2937,"transactions":9,"vwap":2749},"2025-04-24",65.93,66.34,64.72,2432400,{"date":182,"open":2939,"high":2940,"low":2941,"close":2942,"change":2943,"percent_change":2480,"volume":2944,"transactions":9,"vwap":2942},67.010002,68.53,65.63,65.8,-1.21,2489100]