[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NTNX":3,"homepage-market-summary":29,"stock-historical-NTNX":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NTNX","2026-10-06",{"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},"Nutanix, Inc. Class A Common Stock","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","Nutanix Inc is engaged in cloud software, offering organizations a single platform for running applications and managing data anywhere. Its Nutanix Cloud Platform is designed to enable organizations to build a hybrid multicloud infrastructure, providing a consistent cloud operating model with a single platform for running applications and managing data in core data centers, at the edge, and in public clouds, all while supporting a variety of hypervisors and container platforms. The company operates a single operating and reportable segment based on a subscription business model. It conducts business in the United States, Europe, the Middle East and Africa, Asia Pacific, and other Americas, with key revenue generated from the United States.","8,350","San Jose, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":16,"change":20,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},73.41,73.8,74.04,72.6,0,4256071.197981,35339,73.4234,74.42,34.0099983,3820961.0257899323,97.5,2517,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":38},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":45,"is_up":38},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":25,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},83.36,3635007,1326777617.473273,11.67,"2025-04-24",[183,184,194,204,215,225,236,246,257,268,279,290,298,308,319,329,340,351,362,373,384,394,403,414,424,434,445,456,465,476,486,497,508,518,528,539,548,559,568,577,588,599,610,620,630,640,650,660,670,681,692,703,714,724,735,746,757,765,774,780,788,796,805,814,821,829,837,845,852,861,868,877,885,893,902,909,917,926,935,944,953,961,969,978,987,994,1003,1012,1019,1026,1033,1042,1050,1057,1066,1075,1084,1093,1101,1110,1118,1125,1133,1141,1149,1158,1167,1174,1182,1190,1198,1207,1216,1223,1232,1241,1250,1258,1266,1273,1281,1290,1299,1308,1316,1325,1333,1341,1348,1357,1363,1371,1378,1385,1391,1399,1407,1414,1422,1430,1437,1445,1450,1456,1463,1470,1479,1486,1492,1498,1506,1514,1522,1530,1538,1543,1548,1556,1563,1568,1577,1584,1592,1596,1602,1610,1618,1626,1631,1638,1646,1652,1661,1667,1672,1679,1686,1694,1702,1711,1719,1726,1733,1740,1749,1757,1765,1773,1780,1787,1796,1804,1811,1817,1824,1831,1836,1843,1851,1859,1866,1873,1879,1887,1894,1902,1908,1914,1918,1925,1930,1937,1944,1952,1960,1966,1972,1980,1988,1997,2006,2013,2021,2028,2036,2044,2052,2060,2066,2072,2079,2086,2094,2102,2109,2115,2123,2131,2138,2144,2150,2156,2164,2171,2178,2184,2190,2197,2204,2212,2218,2225,2234,2242,2249,2255,2264,2271,2279,2288,2296,2303,2310,2317,2324,2331,2339,2347,2355,2364,2370,2378,2385,2392,2398,2405,2412,2420,2429,2435,2443,2447,2453,2460,2468,2476,2482,2487,2493,2498,2503,2511,2519,2526,2534,2542,2548,2556,2563,2571,2577,2584,2590,2596,2603,2612,2618,2624,2630,2637,2645,2653,2658,2666,2672,2679,2687,2694,2700,2705,2712,2717,2724,2731,2738,2744,2751,2754,2759,2766,2775,2780,2788,2796,2803,2810,2817,2824,2829,2835,2839,2847,2854,2861,2867,2875,2883,2891,2897,2905,2913,2920,2928,2933,2939,2944,2950,2957,2963,2970,2978,2983,2988,2996,3002],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":185,"open":186,"high":187,"low":188,"close":16,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",72.77,74.19,72.29,1.12,1.55,3373757.462987,40217,73.5415,{"date":195,"open":196,"high":197,"low":198,"close":188,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",72.34,72.75,71.815,0.77,1.08,1960301.880233,28298,72.3275,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",71.275,71.97,69.85,71.52,1.11,1.58,2382009.587086,31643,71.1351,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":136,"volume":222,"transactions":223,"vwap":224},"2026-09-30",70.025,71.25,69.9,70.41,0.32,2246126.691888,25694,70.5462,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",68.7,70.32,67.905,70.09,1.39,2.02,2331769.308052,32675,69.7241,{"date":237,"open":238,"high":239,"low":240,"close":227,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",66.952,69.33,66.25,0.67,0.98,1817566.944431,28689,68.4976,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-25",68.48,69.51,67.96,68.03,-0.56,-0.82,1772628.998395,29807,68.2296,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-24",68.99,69.26,67.95,68.59,-1.09,-1.56,2541329.724753,36729,68.5683,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-23",69.65,70.35,68.94,69.68,0.43,0.62,1839588.891127,30972,69.6305,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",71.05,71.08,68.95,69.25,-0.79,-1.13,2561097.185961,35740,69.6171,{"date":291,"open":292,"high":293,"low":294,"close":292,"change":106,"percent_change":80,"volume":295,"transactions":296,"vwap":297},"2026-09-21",70.04,70.59,69.555,2272483.641595,35388,70.1833,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":111,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-18",69.66,70.29,68.71,69.8,-0.24,5834927.216012,36796,69.7731,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-17",68.63,70.48,68.18,69.97,1.27,1.85,2532469.008114,38190,69.8017,{"date":320,"open":321,"high":322,"low":323,"close":227,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-16",67.01,69.35,66.9,0.71,1.04,3349664.347974,44539,68.6535,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-15",66.55,68.91,66.41,67.99,0.3,0.44,1769835.392899,33721,68.0683,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-14",67.11,68.1248,66.4201,67.69,1.77,2.69,2555958.992494,34998,67.581,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-11",65.43,66.9199,65.25,65.92,0.5,0.76,1525591.709686,23337,66.1435,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-10",67.18,67.9899,65.385,65.42,-1.52,-2.27,1614522.360886,25603,65.8715,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-09",67.49,68.048,66.76,66.94,-0.55,-0.81,2399352.342262,36346,67.2619,{"date":385,"open":386,"high":387,"low":388,"close":375,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-08",67.48,67.97,66.8164,-0.57,-0.84,1681444.373422,31276,67.4678,{"date":395,"open":387,"high":396,"low":342,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-04",68.6,68.06,-0.02,-0.03,1963564.646789,27983,67.9339,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-03",68.13,68.92,67.27,68.08,1.23,1.84,1544140.844923,29240,68.0466,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":106,"volume":421,"transactions":422,"vwap":423},"2026-09-02",66.54,67.22,65.78,66.85,0.16,2368620.028228,32342,66.5813,{"date":425,"open":426,"high":312,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-01",67.74,66.185,66.69,-1.88,-2.74,1832409.380361,31006,66.7325,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-31",68.76,69.675,67.9,68.57,-0.59,-0.85,2708304.65568,32807,68.4878,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-28",69.6,71.83,68.36,69.16,-0.68,-0.97,3454888.100065,48008,69.492,{"date":457,"open":458,"high":24,"low":345,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-27",71.24,69.84,4.45,6.81,8009469.365171,93108,70.4952,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-26",65.002,66.79,64.8,65.39,-1.05,-1.58,4689309.591045,59866,66.0345,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":304,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-25",66.4,67.555,65.96,66.44,-0.36,2543378.452026,31266,66.4673,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-24",68.22,68.88,66.6,66.68,-0.96,-1.42,2964380.507011,41472,67.2288,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-21",67.39,68,65.9272,67.64,1.31,1.97,3140336.619525,37835,67.1337,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":231,"volume":515,"transactions":516,"vwap":517},"2026-08-20",66.13,67.165,65.45,66.33,0.91,3113491.399637,43179,66.5215,{"date":519,"open":520,"high":521,"low":522,"close":367,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-19",65.65,66.4699,64.74,-0.41,-0.62,2032083.021436,30190,65.6534,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-18",65.915,66.8,65.27,65.83,0.17,0.26,1831322.831477,27646,65.9156,{"date":540,"open":541,"high":542,"low":522,"close":543,"change":544,"percent_change":493,"volume":545,"transactions":546,"vwap":547},"2026-08-17",65.87,66.065,65.66,-0.945,2206762.328184,31038,65.4903,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-14",68.73,68.8,66.23,66.605,-1.345,-1.98,2270573.084423,34374,66.7258,{"date":560,"open":561,"high":261,"low":562,"close":261,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-13",64.95,64.59,3.3,5.1,3244253.993345,41367,66.5803,{"date":569,"open":570,"high":571,"low":570,"close":572,"change":573,"percent_change":95,"volume":574,"transactions":575,"vwap":576},"2026-08-12",63.09,64.7,64.65,0.33,1438667.176277,24462,64.3151,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-11",63.77,65.03,63.28,64.32,-0.14,-0.22,2122816.77674,34389,64.3022,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-10",62.65,64.85,62.33,64.46,1.79,2.86,2302438.798499,35900,64.4188,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-07",61.28,62.82,60.8687,62.67,2.55,4.24,2115898.149669,33993,62.2882,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":390,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-06",59.26,60.59,59.03,60.12,-1.38,2507577.238441,38041,60.057,{"date":621,"open":602,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-05",62.98,60.18,60.96,-0.54,-0.88,2837899.166982,68197,60.9835,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":336,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-04",59.888,61.93,59.796,61.5,0.72,3028630.66837,40003,61.5119,{"date":641,"open":642,"high":643,"low":642,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-08-03",60.09,61.23,61.06,2.05,3.47,1976758.681985,35947,60.9118,{"date":651,"open":612,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-31",59.3325,57.95,59.01,-0.25,-0.42,2635324.070075,42225,58.9067,{"date":661,"open":662,"high":663,"low":664,"close":612,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-30",58.37,59.49,58.1,-0.31,-0.52,2422669.040925,31603,59.0466,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-29",59.43,60.465,58.835,59.57,0.52,0.88,2714495.381249,34013,59.6498,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-28",57.5,59.68,56.86,59.05,2.2,3.87,3037899.286742,44902,58.8438,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-27",56.34,57.58,55.61,56.85,1.81,3.29,2451466.999742,38496,56.9581,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-24",53.49,55.26,53.25,55.04,2.41,4.58,3052436.796232,32682,54.6794,{"date":715,"open":716,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-23",54.2,52.31,52.63,-0.73,-1.37,2417238.033241,31601,52.6833,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-22",53.73,54.36,52.69,53.36,-0.83,-1.53,2483733.687678,26944,53.3102,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-21",55.38,55.52,53.565,54.19,-0.92,-1.67,2247451.714261,31931,54.1015,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-20",54.59,55.485,53.905,55.11,0.03,0.05,2502629.698601,31323,55.0587,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":616,"volume":764,"transactions":9,"vwap":762},"2026-07-17",55.32,56.29,54.43,55.080002,-0.77,2005900,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-16",54.93,56.51,53.88,55.85,1.26,2.31,3392800,{"date":775,"open":776,"high":777,"low":769,"close":748,"change":626,"percent_change":778,"volume":779,"transactions":9,"vwap":748},"2026-07-15",55.6,56.284,-1.59,1876700,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":59,"volume":787,"transactions":9,"vwap":785},"2026-07-14",52.92,56.45,52.68,55.47,0.25,2056100,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":274,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-07-13",55.39,55.655,54.325,55.22,0.78,1940300,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-10",57.09,58.65,54.57,54.79,-0.74,-1.33,6403800,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-09",52.81,55.8,52.42,55.53,1.6,2.97,3302300,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":534,"percent_change":221,"volume":820,"transactions":9,"vwap":819},"2026-07-08",52.72,53.98,52.64,53.93,4412400,{"date":822,"open":823,"high":776,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-07",53.27,52.9,53.76,1.34,2.56,5249700,{"date":830,"open":831,"high":832,"low":833,"close":809,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":809},"2026-07-06",50.75,53.16,50.45,1.14,2.22,4567400,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":420,"volume":844,"transactions":9,"vwap":842},"2026-07-02",51.27,51.86,50.585,51.28,0.08,3312600,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":106,"percent_change":126,"volume":851,"transactions":9,"vwap":850},"2026-07-01",51.92,52.39,51.040001,51.2,4476300,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-30",50.85,51.325,50.35,50.96,-0.1,-0.2,4911900,{"date":862,"open":863,"high":864,"low":863,"close":865,"change":826,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-29",50.080002,52.035,51.060001,2.7,5081500,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-26",46.99,50,46.97,49.72,2.78,5.92,7524600,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":252,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-25",46.91,47.645,45.86,46.94,-1.18,2804400,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":380,"volume":892,"transactions":9,"vwap":890},"2026-06-24",47.77,49.075001,47.37,47.5,-0.39,2865700,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-23",46.915,48.46,46.86,47.89,1.28,2.75,3302500,{"date":903,"open":904,"high":882,"low":905,"close":906,"change":907,"percent_change":524,"volume":908,"transactions":9,"vwap":906},"2026-06-22",45.85,45.17,46.61,-0.29,4282900,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":274,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-06-18",45.73,47.035,44.84,46.9,0.93,5988800,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-17",47.75,48.34,46.38,46.47,-1.85,-3.83,4190500,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-16",49.34,49.62,47.27,48.32,-1.08,-2.19,3672000,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-15",49.23,50.14,48.875,49.4,0.09,0.18,2251300,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-12",49.13,49.505,47.59,49.31,0.1,0.2,2193000,{"date":954,"open":955,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-11",49.304,47.78,49.21,-0.45,-0.91,2596800,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":932,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-06-10",49.74,50.51,49.2,49.66,-2.13,3719000,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-09",51.07,52.27,49.18,50.74,-1.11,-2.14,4509500,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-08",53.38,53.5,51.76,51.85,-1.79,-3.34,3349900,{"date":988,"open":989,"high":790,"low":990,"close":991,"change":803,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-06-05",54.99,52.895,53.64,-2.42,3782700,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-04",53.24,55.98,52.635,54.97,1.93,3.64,4695300,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-06-03",54.62,54.82,52.329,53.040001,-2.45,-4.42,4122400,{"date":1013,"open":1014,"high":1015,"low":981,"close":1016,"change":1017,"percent_change":451,"volume":1018,"transactions":9,"vwap":1016},"2026-06-02",54.099998,55.54,55.49,-0.38,4964800,{"date":1020,"open":769,"high":1021,"low":981,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-06-01",56.02,55.87,3.8,7.3,5686800,{"date":1027,"open":946,"high":1028,"low":946,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-29",53.175,52.07,3.26,6.68,7313200,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-28",46.0099983,49.99,46,48.81,2.24,4.81,9102100,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":151,"volume":1049,"transactions":9,"vwap":1047},"2026-05-27",45.56,47.206,44.85,46.57,0.02,6708800,{"date":1051,"open":872,"high":1052,"low":1053,"close":1054,"change":389,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-05-26",47,45.625,46.55,-1.21,4367900,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-22",45.46,47.15,45.31,47.12,2.43,5.44,5829300,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-21",44.3,45.635,44.15,44.69,-0.34,-0.76,5402400,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-20",46.8,46.985,44.495,45.029999,-3.24,-6.71,5695700,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-19",48.47,49.32,47.85,48.27,0.82,1.73,5575400,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":210,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-05-18",45.95,48.0099983,45.755,47.45,2.4,4643000,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-15",45.98,46.41,44.93,46.34,0.8,1.76,2266300,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":325,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-05-14",44.5,45.705,43.6,45.54,2.34,3018300,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1112,"change":950,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1112},"2026-05-13",44.12,44.88,43.69,0.23,3261000,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1073,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-05-12",45.51,45.78,44.145,44.4,-1.68,3092900,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":390,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-05-11",45.74,46.26,44.71,45.16,-1.83,3339200,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1037,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1037},"2026-05-08",45.41,46.02,44.115,0.07,0.15,3323600,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-07",44.28,46.19,44.2,45.93,2.8,6.49,4049400,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-05-06",43.075001,43.65,42.35,43.13,-0.3,-0.69,2210600,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1164,"percent_change":1165,"volume":1173,"transactions":9,"vwap":1172},"2026-05-05",43.73,44.34,43.25,43.43,3418800,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1169,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1169},"2026-05-04",42.6,44.39,42.405,1.13,2.65,4235800,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1176,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1176},"2026-05-01",42.27,43.14,41.4,1.71,4.18,2530900,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":975,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-04-30",41.375,41.87,40.66,40.89,-2.64,3086300,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-29",41.24,42.22,40.94,42,0.7,1.69,2596600,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-28",41.43,42.41,41.14,41.3,0.54,1.32,3737300,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":951,"percent_change":52,"volume":1222,"transactions":9,"vwap":1221},"2026-04-27",40.53,41.13,39.58,40.76,2618100,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-24",39.36,40.65,39.040001,40.56,1.41,3.6,3651400,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-23",39.96,40.275,38.18,39.15,-2.31,-5.57,2517500,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-22",41.31,41.51,40.71,41.46,0.39,0.95,2056600,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":45,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-04-21",40.63,41.74,40.45,41.07,1.18,2624700,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1213,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-04-20",39.77,40.8,39.61,40.59,1.35,2241600,{"date":1267,"open":1268,"high":1261,"low":1269,"close":1270,"change":95,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-04-17",40.12,39.855,40.049999,1.29,2401400,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":899,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-04-16",39.14,39.7,38.535,39.54,3.35,2647600,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-15",37.55,38.95,37.2,38.26,1.43,3.88,3336000,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-14",37.71,38.25,36.64,36.83,-0.47,-1.26,2912100,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-04-13",34.44,37.51,34.395,37.3,2.89,8.4,3864700,{"date":1309,"open":1310,"high":1311,"low":25,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-04-10",36.3,36.588,34.41,-2.53,-6.85,5372600,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-04-09",39.080002,39.325,36.56,36.94,-2.47,-6.27,4047700,{"date":1326,"open":1327,"high":147,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-04-08",40.4,39.13,39.41,-0.09,-0.23,5716900,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":398,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-04-07",39.35,39.95,38.73,39.5,-0.05,2994900,{"date":1342,"open":147,"high":1343,"low":1344,"close":1345,"change":472,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-04-06",41.25,39.07,39.52,-3.84,3767100,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-04-02",38.21,41.17,37.84,41.099998,3.06,8.04,3288100,{"date":1358,"open":1236,"high":1359,"low":1360,"close":1361,"change":752,"percent_change":843,"volume":1362,"transactions":9,"vwap":1361},"2026-04-01",38.65,37.049999,38.040001,3196500,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":843,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-03-31",38.31,38.85,37.425,38.0099983,0.21,3458200,{"date":1372,"open":1373,"high":1374,"low":1373,"close":1375,"change":221,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-03-30",37.66,38.71,37.93,0.85,2325400,{"date":1379,"open":1380,"high":1237,"low":1285,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-27",38.83,37.61,-1.84,-4.66,2742200,{"date":1386,"open":1387,"high":1388,"low":1387,"close":1389,"change":136,"percent_change":1256,"volume":1390,"transactions":9,"vwap":1389},"2026-03-26",38.56,40.465,39.45,2244700,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":380,"volume":1398,"transactions":9,"vwap":1396},"2026-03-25",40.15,40.645,38.8,38.99,-0.32,2750200,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":932,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-03-24",39.98,40.39,38.772,39.31,-2.67,3713900,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1402,"change":514,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1402},"2026-03-23",39.48,40.57,39.304,2.3,3339300,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1409,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1409},"2026-03-20",40.68,41,39.34,-1.55,-3.78,6003100,{"date":1423,"open":1209,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-19",42.25,40.099998,41.029999,-0.44,-1.06,2998100,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1331,"percent_change":379,"volume":1436,"transactions":9,"vwap":1435},"2026-03-18",41.2,42.02,41.12,41.47,3209900,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1179,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-03-17",40.34,41.95,40.25,41.7,2.79,4807200,{"date":1446,"open":1447,"high":1261,"low":1448,"close":1410,"change":899,"percent_change":1030,"volume":1449,"transactions":9,"vwap":1410},"2026-03-16",39.29,39.226,3327300,{"date":1451,"open":1328,"high":1452,"low":1453,"close":1447,"change":420,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1447},"2026-03-13",39.37,38.38,0.41,2469500,{"date":1457,"open":1458,"high":1459,"low":1458,"close":1328,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1328},"2026-03-12",38.24,39.46,0.89,2.33,3770600,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1458,"change":891,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1458},"2026-03-11",38.98,39.605,37.87,-1.01,2915100,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-03-10",39.57,40,37.5,38.63,-1.1,-2.77,5711800,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":858,"percent_change":655,"volume":1485,"transactions":9,"vwap":1484},"2026-03-09",39.83,40.36,38.58,39.73,4532000,{"date":1487,"open":1488,"high":1226,"low":1489,"close":1481,"change":252,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1481},"2026-03-06",40.35,39.55,-1.39,5698300,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1402,"change":1146,"percent_change":534,"volume":1497,"transactions":9,"vwap":1402},"2026-03-05",40.43,41.48,40.2,5904000,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1017,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-03-04",40.24,40.88,39.985,40.32,-0.93,3513400,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1454,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-03-03",39.6,40.9,38.81,40.7,1.02,7630800,{"date":1515,"open":1516,"high":1245,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-03-02",38.049999,37.83,40.29,2.01,5.25,6624100,{"date":1523,"open":1524,"high":1335,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-02-27",39.22,37.54,38.28,-1.69,-4.23,23487800,{"date":1531,"open":1532,"high":1533,"low":1517,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-02-26",42.16,42.4,39.97,1.53,3.98,18126000,{"date":1539,"open":1474,"high":1374,"low":1540,"close":1541,"change":37,"percent_change":1535,"volume":1542,"transactions":9,"vwap":1541},"2026-02-25",36.28,38.44,9607200,{"date":1544,"open":1283,"high":1395,"low":1545,"close":1546,"change":45,"percent_change":899,"volume":1547,"transactions":9,"vwap":1546},"2026-02-24",36.95,37.86,3856300,{"date":1549,"open":1550,"high":1551,"low":1304,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-02-23",38.93,39.3,37.38,-2.46,-6.17,3541000,{"date":1557,"open":1558,"high":1244,"low":1447,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-02-20",40.6,39.84,-1.48,-3.58,3793200,{"date":1564,"open":1209,"high":1565,"low":1195,"close":1566,"change":950,"percent_change":106,"volume":1567,"transactions":9,"vwap":1566},"2026-02-19",41.65,41.32,2344300,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-02-18",40.95,41.78,40.18,41.22,0.27,0.66,2747700,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1570,"change":380,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1570},"2026-02-17",41.255,41.56,40.51,-1.94,3407900,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1535,"volume":1591,"transactions":9,"vwap":1589},"2026-02-13",41.36,42.17,40.99,41.76,0.63,2661900,{"date":1593,"open":1219,"high":1594,"low":1559,"close":1219,"change":1164,"percent_change":66,"volume":1595,"transactions":9,"vwap":1219},"2026-02-12",41.21,6076300,{"date":1597,"open":1203,"high":1598,"low":1599,"close":1209,"change":958,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1209},"2026-02-11",42.014999,40.46,-1.07,3787300,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1204,"volume":1609,"transactions":9,"vwap":1607},"2026-02-10",42.13,42.855,41.52,41.88,0.29,4760100,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":563,"volume":1617,"transactions":9,"vwap":1615},"2026-02-09",40.22,41.91,39.88,41.59,1.33,3745200,{"date":1619,"open":1620,"high":1621,"low":1550,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-02-06",38.94,40.33,40.26,1.87,4.87,5032600,{"date":1627,"open":1237,"high":1628,"low":1352,"close":1629,"change":1073,"percent_change":1582,"volume":1630,"transactions":9,"vwap":1629},"2026-02-05",39.85,38.39,7607400,{"date":1632,"open":1310,"high":1633,"low":1634,"close":1237,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1237},"2026-02-04",39.235,35.39,2.29,6.21,8760200,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1081,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2026-02-03",39.53,39.75,36.43,36.86,-8.08,5646400,{"date":1647,"open":1648,"high":1649,"low":1389,"close":1425,"change":199,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1425},"2026-02-02",40.16,40.67,1.96,3404600,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-01-30",39.65,39.954,39.23,39.33,-0.13,-0.33,3867300,{"date":1662,"open":1261,"high":1663,"low":1359,"close":1459,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1459},"2026-01-29",40.956,-2.32,-5.55,4645500,{"date":1668,"open":1565,"high":1669,"low":1670,"close":1571,"change":1213,"percent_change":503,"volume":1671,"transactions":9,"vwap":1571},"2026-01-28",42.55,41.42,3831800,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1200,"change":967,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1200},"2026-01-27",43.18,43.22,41.15,-4.91,3184600,{"date":1680,"open":1185,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":503,"volume":1685,"transactions":9,"vwap":1683},"2026-01-26",43.77,42.695,43.37,0.56,4476200,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":111,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2026-01-23",43.07,43.32,42.21,42.81,-0.4,4663500,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1229,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2026-01-22",42.115,43.080002,42.060001,42.98,3.39,3858600,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2026-01-21",42.5,43.19,41.33,41.57,-1.64,-3.8,5506200,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1313,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2026-01-20",44.872,45.39,42.8,43.21,-5.53,9054900,{"date":1720,"open":1721,"high":946,"low":1722,"close":1135,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1135},"2026-01-16",48.91,45.7,-2.93,-6.02,6017000,{"date":1727,"open":1036,"high":1728,"low":1729,"close":1730,"change":1477,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2026-01-15",51,48.4,48.67,-5.38,5643000,{"date":1734,"open":809,"high":809,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2026-01-14",50.595,51.44,-1.17,-2.22,3632700,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2026-01-13",53.15,53.69,52.425,52.61,-0.64,-1.2,3170200,{"date":1750,"open":1751,"high":1752,"low":1753,"close":707,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":707},"2026-01-12",52.5,53.51,52.29,-0.26,-0.49,3034500,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1752,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1752},"2026-01-09",53.45,54.15,53.0099983,0.4,0.75,2163300,{"date":1766,"open":1767,"high":1768,"low":818,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2026-01-08",52.83,53.33,53.11,-0.15,-0.28,3608500,{"date":1774,"open":1775,"high":1776,"low":1029,"close":1777,"change":1778,"percent_change":1635,"volume":1779,"transactions":9,"vwap":1777},"2026-01-07",52.38,54.11,53.26,1.19,3156700,{"date":1781,"open":1782,"high":1783,"low":1782,"close":1029,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1029},"2026-01-06",50.27,52.23,1.51,2.99,2745000,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2026-01-05",50.86,51.635,50.345,50.56,-0.04,-0.08,3701000,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":263,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2026-01-02",51.78,52.15,49.38,50.6,-2.11,4045900,{"date":1805,"open":1806,"high":847,"low":1807,"close":1808,"change":1809,"percent_change":666,"volume":1810,"transactions":9,"vwap":1808},"2025-12-31",51.66,51.39,51.69,-0.27,2869400,{"date":1812,"open":1813,"high":1814,"low":1798,"close":1815,"change":891,"percent_change":802,"volume":1816,"transactions":9,"vwap":1815},"2025-12-30",52.19,52.48,51.96,2594800,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1755,"percent_change":1504,"volume":1823,"transactions":9,"vwap":1822},"2025-12-29",52.59,52.85,51.776,52.35,3154600,{"date":1825,"open":1029,"high":824,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-12-26",52.040001,52.84,0.84,1.62,1979700,{"date":1832,"open":972,"high":972,"low":1833,"close":1834,"change":1331,"percent_change":1427,"volume":1835,"transactions":9,"vwap":1834},"2025-12-24",51.75,52,1507300,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1783,"change":171,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1783},"2025-12-23",52.56,52.75,51.51,-1.34,3544400,{"date":1844,"open":1845,"high":1846,"low":1029,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-12-22",52.34,53.34,52.94,0.64,1.22,4404300,{"date":1852,"open":1853,"high":1854,"low":974,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-12-19",50.8,52.725,52.3,1.61,3.18,12110500,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":52,"percent_change":242,"volume":1865,"transactions":9,"vwap":1864},"2025-12-18",50.5,51.68,50.049999,50.69,5513700,{"date":1867,"open":1868,"high":1833,"low":1869,"close":1870,"change":1000,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-12-17",49.17,48.72,50.2,4,9142200,{"date":1874,"open":1875,"high":1876,"low":879,"close":1089,"change":95,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1089},"2025-12-16",47.275,48.37,1.07,4452200,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":942,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-12-15",47.9,49.68,47.72,47.76,0.38,6663500,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":942,"percent_change":1885,"volume":1893,"transactions":9,"vwap":1892},"2025-12-12",47.64,48.54,47.42,47.58,3813900,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1755,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-12-11",47.6,47.79,46.93,47.4,-1.02,2889500,{"date":1903,"open":1904,"high":1905,"low":1904,"close":898,"change":1575,"percent_change":1906,"volume":1907,"transactions":9,"vwap":898},"2025-12-10",47.049999,48.09,1.4,4470900,{"date":1909,"open":1910,"high":1911,"low":879,"close":1910,"change":1912,"percent_change":1072,"volume":1913,"transactions":9,"vwap":1910},"2025-12-09",47.23,47.775,-0.16,3728900,{"date":1915,"open":948,"high":1869,"low":1916,"close":1917,"change":1146,"percent_change":1147,"volume":1462,"transactions":9,"vwap":1917},"2025-12-08",47.26,47.39,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1369,"percent_change":59,"volume":1924,"transactions":9,"vwap":1923},"2025-12-05",47.11,48.39,47.060001,47.32,4902900,{"date":1926,"open":1927,"high":1928,"low":1077,"close":1920,"change":1072,"percent_change":66,"volume":1929,"transactions":9,"vwap":1920},"2025-12-04",47.355,47.88,4175200,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1098,"change":677,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1098},"2025-12-03",46.35,47.53,46.12,1.89,3578400,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1047,"change":524,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1047},"2025-12-02",47.7,48.19,46.52,-1.31,5403700,{"date":1945,"open":1946,"high":898,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-12-01",47.09,46.74,47.19,-0.61,-1.28,6569700,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":625,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-11-28",48.425,48.55,47.443,47.8,-1.12,5027800,{"date":1961,"open":842,"high":1962,"low":1917,"close":920,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":920},"2025-11-26",51.32,-10.43,-17.75,25968500,{"date":1967,"open":799,"high":1968,"low":1969,"close":1970,"change":59,"percent_change":199,"volume":1971,"transactions":9,"vwap":1970},"2025-11-25",59.049999,57.84,58.77,8961000,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1204,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-11-24",57.63,58.58,56.95,58.32,1.21,5141100,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":452,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1985},"2025-11-21",58.43,58.87,56.97,57.62,-1.66,3326200,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-11-20",61.37,62.14,58.5,58.59,-1.8,-2.98,3300100,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-11-19",62.12,62.84,59.47,60.39,-3.62,-5.66,5187500,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":440,"percent_change":959,"volume":2012,"transactions":9,"vwap":2011},"2025-11-18",64.2,64.855,63.4,64.010002,2347300,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":1942,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-11-17",65.54,65.845,63.88,64.6,-1.99,1922300,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":379,"percent_change":730,"volume":2027,"transactions":9,"vwap":2026},"2025-11-14",64.88,66.775,63.96,65.91,2264100,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":923,"volume":2035,"transactions":9,"vwap":2033},"2025-11-13",67.23,67.8,66.27,66.46,-1.25,1985500,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":390,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-11-12",68.86,68.965,67.26,67.71,-1.23,2606300,{"date":2045,"open":2046,"high":2047,"low":250,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-11-11",71.050003,71.795,68.55,-3.85,-5.32,3696500,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":874,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-11-10",69.62,72.54,69.48,72.4,3.99,2375300,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2054,"change":1090,"percent_change":1778,"volume":2065,"transactions":9,"vwap":2054},"2025-11-07",68.28,69.715,67.75,1360400,{"date":2067,"open":2068,"high":2069,"low":2070,"close":551,"change":959,"percent_change":1942,"volume":2071,"transactions":9,"vwap":551},"2025-11-06",69.080002,69.67,68.24,1388600,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":482,"percent_change":72,"volume":2078,"transactions":9,"vwap":2077},"2025-11-05",70.42,70.75,68.895,69.71,1380900,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":263,"percent_change":731,"volume":2085,"transactions":9,"vwap":2084},"2025-11-04",70.080002,70.79,69.501,70.07,1447900,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":1794,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-11-03",71.265,72.42,71.0049973,71.16,-0.11,1968700,{"date":2095,"open":2096,"high":2097,"low":2098,"close":458,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":458},"2025-10-31",69.49,71.45,69.475,2.16,3.13,2715900,{"date":2103,"open":2104,"high":2105,"low":2064,"close":2068,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2068},"2025-10-30",68.010002,70.4,0.94,1.38,1502200,{"date":2110,"open":2111,"high":227,"low":2030,"close":2112,"change":1504,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2025-10-29",68.050003,68.14,-1.35,2146800,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":1165,"volume":2122,"transactions":9,"vwap":2120},"2025-10-28",70,70.055,69.010002,69.07,-0.48,1184800,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":1296,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-10-27",70.8,71,69.29,69.55,-0.67,1494100,{"date":2132,"open":2074,"high":2133,"low":2134,"close":2135,"change":1608,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-10-24",70.82,69.92,70.019997,0.42,1419100,{"date":2139,"open":396,"high":2140,"low":2141,"close":2142,"change":915,"percent_change":1264,"volume":2143,"transactions":9,"vwap":2142},"2025-10-23",69.81,68.16,69.73,1289100,{"date":2145,"open":2146,"high":2147,"low":2148,"close":551,"change":907,"percent_change":656,"volume":2149,"transactions":9,"vwap":551},"2025-10-22",69.099998,69.47,68.21,1570000,{"date":2151,"open":2152,"high":322,"low":2153,"close":2154,"change":1828,"percent_change":409,"volume":2155,"transactions":9,"vwap":2154},"2025-10-21",68.059998,67.795,69.089996,1462500,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":131,"volume":2163,"transactions":9,"vwap":2161},"2025-10-20",67.84,68.37,67.45,68.25,0.59,1482500,{"date":2165,"open":2166,"high":2031,"low":2167,"close":2168,"change":2169,"percent_change":2107,"volume":2170,"transactions":9,"vwap":2168},"2025-10-17",66.52,65.84,67.66,0.92,1608700,{"date":2172,"open":2070,"high":248,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-10-16",66.62,66.74,-1.16,-1.71,2743600,{"date":2179,"open":2161,"high":2180,"low":2181,"close":438,"change":1793,"percent_change":2182,"volume":2183,"transactions":9,"vwap":438},"2025-10-15",68.65,67.38,-0.06,2339200,{"date":2185,"open":2041,"high":2186,"low":2187,"close":2188,"change":492,"percent_change":1490,"volume":2189,"transactions":9,"vwap":2188},"2025-10-14",68.83,67.5,67.94,2535000,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":1684,"percent_change":1090,"volume":2196,"transactions":9,"vwap":2195},"2025-10-13",69.23,69.7,68.44,68.9,2438600,{"date":2198,"open":551,"high":447,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-10-10",67.885,68.34,-0.43,-0.63,3311300,{"date":2205,"open":2206,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-10-09",69.91,67.42,68.77,-2.38,-3.35,4799700,{"date":2213,"open":228,"high":2214,"low":2215,"close":2216,"change":1978,"percent_change":1091,"volume":2217,"transactions":9,"vwap":2216},"2025-10-08",71.88,69.54,71.15,4659100,{"date":2219,"open":2220,"high":2221,"low":273,"close":2222,"change":1010,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-10-07",74.12,74.205,69.94,-5.94,4989100,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-10-06",77.23,77.9,74.275,74.36,-1.86,-2.44,2674600,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":959,"volume":2241,"transactions":9,"vwap":2239},"2025-10-03",77,77.265,75.277,76.22,-0.7,2173100,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":231,"percent_change":410,"volume":2248,"transactions":9,"vwap":2247},"2025-10-02",76.45,77.22,75.665,76.92,3126300,{"date":2250,"open":17,"high":2251,"low":2252,"close":2253,"change":834,"percent_change":1535,"volume":2254,"transactions":9,"vwap":2253},"2025-10-01",76.059998,73.76,75.53,3369200,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-09-30",76.83,76.965,73.461,74.39,-2.52,-3.28,3825600,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":304,"percent_change":665,"volume":2270,"transactions":9,"vwap":2269},"2025-09-29",77.52,78.45,76.87,76.91,2444700,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":121,"volume":2278,"transactions":9,"vwap":2276},"2025-09-26",76.54,77.599,76.23,77.15,0.69,2240400,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2284},"2025-09-25",74.18,76.59,73.66,76.46,1.7,2.27,2803400,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":803,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-09-24",76.42,76.65,74.495,74.76,-1.75,2492400,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":324,"percent_change":2106,"volume":2302,"transactions":9,"vwap":2301},"2025-09-23",74.79,76.389,74.0049973,76.089996,3275100,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":2176,"percent_change":1738,"volume":2309,"transactions":9,"vwap":2308},"2025-09-22",76.17,76.34,73.52,75.38,4869100,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":1600,"percent_change":720,"volume":2316,"transactions":9,"vwap":2315},"2025-09-19",78.13,79.56,76.825,77.089996,36193700,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":357,"percent_change":1848,"volume":2323,"transactions":9,"vwap":2322},"2025-09-18",78.4,79.76,77.768,78.16,3963300,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":1793,"percent_change":1339,"volume":2330,"transactions":9,"vwap":2329},"2025-09-17",77.059998,78.9,76.9,77.66,3380600,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":72,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2336},"2025-09-16",78.099998,78.86,77.165,77.7,-0.65,4826000,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":1900,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2344},"2025-09-15",79.23,80.47,78.14,78.21,-1.29,4296700,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2341,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2341},"2025-09-12",81.5,82.42,79.145,-1.89,-2.33,4849200,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2360},"2025-09-11",77.85,81.38,77.72,81.12,3.97,5.15,5669500,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2276,"change":1906,"percent_change":315,"volume":2369,"transactions":9,"vwap":2276},"2025-09-10",76.2,77.36,76.010002,4802300,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":199,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2375},"2025-09-09",74.97,75.93,74.23,75.75,1.03,4050300,{"date":2379,"open":188,"high":2380,"low":188,"close":2381,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2381},"2025-09-08",76.080002,74.98,5.06,7.24,9011900,{"date":2386,"open":2387,"high":2388,"low":2119,"close":2134,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2134},"2025-09-05",69.43,70.6,1.25,1.82,2859200,{"date":2393,"open":2394,"high":302,"low":2395,"close":2396,"change":199,"percent_change":1179,"volume":2397,"transactions":9,"vwap":2396},"2025-09-04",67.87,66.99,68.67,3276100,{"date":2399,"open":2400,"high":2401,"low":2402,"close":438,"change":794,"percent_change":2403,"volume":2404,"transactions":9,"vwap":438},"2025-09-03",67.25,68.29,66.411,1.16,2979400,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":1330,"percent_change":1658,"volume":2411,"transactions":9,"vwap":2410},"2025-09-02",65.9,67.31,65.38,67.12,3979200,{"date":2413,"open":2414,"high":2415,"low":2414,"close":2416,"change":2417,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2416},"2025-08-29",65.95,67.725,67.21,1.15,1.74,4668500,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2425},"2025-08-28",63.87,66.7,62.16,66.059998,-3.54,-5.09,10909500,{"date":2430,"open":2431,"high":311,"low":2432,"close":447,"change":2433,"percent_change":687,"volume":2434,"transactions":9,"vwap":447},"2025-08-27",69.535,69.029999,1.5,7177000,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":942,"volume":2442,"transactions":9,"vwap":2440},"2025-08-26",68.019997,69.065002,67.93,68.099998,0.12,3362000,{"date":2444,"open":2048,"high":283,"low":261,"close":2445,"change":380,"percent_change":883,"volume":2446,"transactions":9,"vwap":2445},"2025-08-25",67.98,2249400,{"date":2448,"open":2152,"high":2449,"low":2450,"close":2451,"change":1376,"percent_change":2389,"volume":2452,"transactions":9,"vwap":2451},"2025-08-22",69,67.3,68.79,2798400,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2188,"change":1527,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2188},"2025-08-21",69.13,69.226,67.54,-2.43,2751800,{"date":2461,"open":2462,"high":2206,"low":2463,"close":2464,"change":2465,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2464},"2025-08-20",68.39,67.85,69.63,1.72,2.53,4284700,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":1419,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2473},"2025-08-19",69.57,69.72,67.77,67.91,-2.23,2009400,{"date":2477,"open":2068,"high":2478,"low":2479,"close":2480,"change":794,"percent_change":834,"volume":2481,"transactions":9,"vwap":2480},"2025-08-18",69.53,68.75,69.46,1789700,{"date":2483,"open":2484,"high":2464,"low":2485,"close":2484,"change":1146,"percent_change":950,"volume":2486,"transactions":9,"vwap":2484},"2025-08-15",68.68,68.52,2340900,{"date":2488,"open":2222,"high":2222,"low":2489,"close":2490,"change":472,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2490},"2025-08-14",68.11,68.61,-2.25,1846900,{"date":2494,"open":2495,"high":2105,"low":283,"close":2496,"change":1828,"percent_change":1978,"volume":2497,"transactions":9,"vwap":2496},"2025-08-13",70.16,70.19,2414900,{"date":2499,"open":2500,"high":447,"low":2501,"close":322,"change":158,"percent_change":1107,"volume":2502,"transactions":9,"vwap":322},"2025-08-12",69.485,68.389,2929400,{"date":2504,"open":2505,"high":2506,"low":2507,"close":551,"change":2508,"percent_change":2509,"volume":2510,"transactions":9,"vwap":551},"2025-08-11",70.93,72.010002,68.66,-2.8,-3.91,3383400,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":2517,"percent_change":2113,"volume":2518,"transactions":9,"vwap":2516},"2025-08-08",72.58,72.845,71.44,71.6,-0.98,1976200,{"date":2520,"open":2521,"high":2366,"low":2522,"close":2513,"change":2523,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2513},"2025-08-07",76,70.735,-3.12,-4.12,3228500,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":1099,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2531},"2025-08-06",74.019997,75.76,73.33,75.7,3.27,1792200,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":2540,"percent_change":524,"volume":2541,"transactions":9,"vwap":2539},"2025-08-05",74.78,75.5,73.29,73.3,-0.46,2516800,{"date":2543,"open":2544,"high":2545,"low":2544,"close":2252,"change":2546,"percent_change":1635,"volume":2547,"transactions":9,"vwap":2252},"2025-08-04",72.099998,73.82,1.65,1858700,{"date":2549,"open":2252,"high":2550,"low":2551,"close":2552,"change":2553,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2552},"2025-08-01",74,71.32,72.11,-3.06,-4.07,2136800,{"date":2557,"open":2558,"high":2558,"low":2559,"close":2560,"change":472,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2560},"2025-07-31",77.5,75.099998,75.17,-2.06,1485900,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":116,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2568},"2025-07-30",75.55,77.45,74.52,76.75,1.59,2212600,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2565,"change":314,"percent_change":1187,"volume":2576,"transactions":9,"vwap":2565},"2025-07-29",75.21,75.89,74.66,2180500,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":523,"percent_change":379,"volume":2583,"transactions":9,"vwap":2582},"2025-07-28",75.059998,75.57,74.24,74.28,1907800,{"date":2585,"open":187,"high":2586,"low":2587,"close":2588,"change":2277,"percent_change":915,"volume":2589,"transactions":9,"vwap":2588},"2025-07-25",75.080002,73.89,74.69,1920200,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2550,"change":1017,"percent_change":72,"volume":2595,"transactions":9,"vwap":2550},"2025-07-24",74.31,74.91,73.434,1959400,{"date":2597,"open":2598,"high":2588,"low":2599,"close":2600,"change":2601,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2600},"2025-07-23",74.44,73.4,74.38,0.01,1686100,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":2609,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2608},"2025-07-22",75.11,75.45,73.85,74.37,-0.78,-1.04,1295500,{"date":2613,"open":2574,"high":2614,"low":2579,"close":2615,"change":1692,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2615},"2025-07-21",76.31,75.15,-0.53,1283400,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2565,"change":324,"percent_change":1248,"volume":2623,"transactions":9,"vwap":2565},"2025-07-18",75.43,75.82,74.84,1427800,{"date":2625,"open":2626,"high":2627,"low":2626,"close":2622,"change":1271,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2622},"2025-07-17",73.46,75.49,1.75,2642200,{"date":2631,"open":2632,"high":2588,"low":2633,"close":2634,"change":2240,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2634},"2025-07-16",74.505,72.49,73.55,-0.94,1574300,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":594,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2642},"2025-07-15",73.79,74.43,72.85,74.25,2.47,2576000,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":2651,"percent_change":843,"volume":2652,"transactions":9,"vwap":2650},"2025-07-14",72.3,73.32,71.72,72.46,0.06,1940700,{"date":2654,"open":2655,"high":2587,"low":2656,"close":2057,"change":1055,"percent_change":1708,"volume":2657,"transactions":9,"vwap":2057},"2025-07-11",73.6,72.089996,2055100,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":2664,"percent_change":1346,"volume":2665,"transactions":9,"vwap":2663},"2025-07-10",76.41,76.61,72.019997,73.61,-2.94,3015000,{"date":2667,"open":2568,"high":2668,"low":2669,"close":2670,"change":2136,"percent_change":158,"volume":2671,"transactions":9,"vwap":2670},"2025-07-09",76.96,75.46,76.55,1348300,{"date":2673,"open":2566,"high":2674,"low":2675,"close":2676,"change":2677,"percent_change":1958,"volume":2678,"transactions":9,"vwap":2676},"2025-07-08",77.48,75.577,76.13,-0.86,1717900,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":2685,"percent_change":786,"volume":2686,"transactions":9,"vwap":2684},"2025-07-07",76.63,77.47,76.18,76.99,0.19,1642900,{"date":2688,"open":2689,"high":2690,"low":2521,"close":2691,"change":2692,"percent_change":2390,"volume":2693,"transactions":9,"vwap":2691},"2025-07-03",76.57,77.615,76.8,1.37,1289800,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2620,"change":106,"percent_change":221,"volume":2699,"transactions":9,"vwap":2620},"2025-07-02",75.14,75.68,74.13,2089200,{"date":2701,"open":2681,"high":2702,"low":2545,"close":2703,"change":2034,"percent_change":1708,"volume":2704,"transactions":9,"vwap":2703},"2025-07-01",77.16,75.19,2606200,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":2417,"percent_change":1535,"volume":2711,"transactions":9,"vwap":2710},"2025-06-30",76.19,77.62,75.96,76.44,3315400,{"date":2713,"open":2714,"high":2714,"low":2230,"close":2715,"change":2601,"percent_change":2601,"volume":2716,"transactions":9,"vwap":2715},"2025-06-27",75.78,75.29,2936200,{"date":2718,"open":2719,"high":2720,"low":2626,"close":2721,"change":2722,"percent_change":2466,"volume":2723,"transactions":9,"vwap":2721},"2025-06-26",74.27,76.044998,75.28,1.86,2610100,{"date":2725,"open":2726,"high":2372,"low":2727,"close":2728,"change":441,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2728},"2025-06-25",74.875,73.23,73.42,-1.14,1863700,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2719,"change":2736,"percent_change":1264,"volume":2737,"transactions":9,"vwap":2719},"2025-06-24",74.11,74.99,73.87,0.99,2001000,{"date":2739,"open":2740,"high":2741,"low":2515,"close":2742,"change":676,"percent_change":324,"volume":2743,"transactions":9,"vwap":2742},"2025-06-23",72.38,74.065002,73.28,1832800,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":730,"percent_change":286,"volume":2750,"transactions":9,"vwap":2749},"2025-06-20",73.59,74.225,72.105,72.76,3000600,{"date":2752,"open":2283,"high":2550,"low":2641,"close":2746,"change":2182,"percent_change":1794,"volume":2753,"transactions":9,"vwap":2746},"2025-06-18",2346800,{"date":2755,"open":2506,"high":2622,"low":2756,"close":2757,"change":2389,"percent_change":1091,"volume":2758,"transactions":9,"vwap":2757},"2025-06-17",71.67,73.65,3527100,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2057,"change":1574,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2057},"2025-06-16",72.87,73.43,71.487,0.37,4069900,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":2772,"percent_change":2773,"volume":2774,"transactions":9,"vwap":2771},"2025-06-13",73,73.57,71.731,72.13,-1.47,-2,2263200,{"date":2776,"open":2777,"high":2778,"low":2538,"close":2655,"change":1296,"percent_change":2202,"volume":2779,"transactions":9,"vwap":2655},"2025-06-12",74.050003,74.945,2886200,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2785,"change":171,"percent_change":2786,"volume":2787,"transactions":9,"vwap":2785},"2025-06-11",74.93,75.345,73.97,74.07,-0.95,3064300,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2536,"change":2793,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2536},"2025-06-10",75.52,75.58,73.98,-0.66,-0.87,3548800,{"date":2797,"open":2702,"high":2798,"low":2799,"close":2800,"change":742,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2800},"2025-06-09",77.57,75.27,75.44,-2.17,2691100,{"date":2804,"open":2805,"high":2806,"low":2721,"close":2807,"change":2042,"percent_change":2808,"volume":2809,"transactions":9,"vwap":2807},"2025-06-06",76.74,77.741,77.11,-1.57,4364800,{"date":2811,"open":2812,"high":2813,"low":2812,"close":2814,"change":116,"percent_change":2815,"volume":2816,"transactions":9,"vwap":2814},"2025-06-05",77.14,79.27,78.34,1.56,2562600,{"date":2818,"open":2819,"high":2820,"low":2236,"close":2812,"change":2821,"percent_change":2822,"volume":2823,"transactions":9,"vwap":2812},"2025-06-04",77.040001,78.185,-0.58,-0.75,1503400,{"date":2825,"open":2236,"high":2826,"low":2676,"close":2359,"change":1575,"percent_change":2827,"volume":2828,"transactions":9,"vwap":2359},"2025-06-03",78.59,0.86,2410200,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2326,"change":2764,"percent_change":45,"volume":2834,"transactions":9,"vwap":2326},"2025-06-02",76.69,77.46,75.531,2684400,{"date":2836,"open":2837,"high":2257,"low":2608,"close":2831,"change":1828,"percent_change":210,"volume":2838,"transactions":9,"vwap":2831},"2025-05-30",76.15,4886300,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2844,"change":2845,"percent_change":924,"volume":2846,"transactions":9,"vwap":2844},"2025-05-29",80.185,80.81,72.41,75.85,-3.02,8676200,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2852,"change":1658,"percent_change":1912,"volume":2853,"transactions":9,"vwap":2852},"2025-05-28",79.45,80.099998,78.79,78.87,4161500,{"date":2855,"open":2856,"high":2857,"low":2858,"close":2859,"change":1073,"percent_change":2786,"volume":2860,"transactions":9,"vwap":2859},"2025-05-27",80.73,80.855,78.5,79,2913400,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2320,"change":858,"percent_change":1658,"volume":2866,"transactions":9,"vwap":2320},"2025-05-23",78.28,80.32,78.25,1713200,{"date":2868,"open":2869,"high":2870,"low":2871,"close":2872,"change":583,"percent_change":2873,"volume":2874,"transactions":9,"vwap":2872},"2025-05-22",79.88,80.58,79.059998,79.86,-0.18,3158700,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2880,"change":493,"percent_change":2881,"volume":2882,"transactions":9,"vwap":2880},"2025-05-21",80.88,81.848,79.5,80,-1.74,2424600,{"date":2884,"open":2885,"high":2886,"low":2887,"close":2888,"change":2889,"percent_change":2019,"volume":2890,"transactions":9,"vwap":2888},"2025-05-20",81.87,82.27,80.96,81.42,-1.65,2706300,{"date":2892,"open":2885,"high":177,"low":2893,"close":2894,"change":335,"percent_change":2895,"volume":2896,"transactions":9,"vwap":2894},"2025-05-19",81.080002,83.07,0.36,1751300,{"date":2898,"open":2899,"high":2900,"low":2899,"close":2901,"change":2902,"percent_change":2903,"volume":2904,"transactions":9,"vwap":2901},"2025-05-16",80.21,82.85,82.77,2.11,2.62,3400500,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2910,"change":1737,"percent_change":2911,"volume":2912,"transactions":9,"vwap":2910},"2025-05-15",81.11,81.35,80.019997,80.66,-1.43,2221000,{"date":2914,"open":2915,"high":2916,"low":2917,"close":2918,"change":389,"percent_change":1165,"volume":2919,"transactions":9,"vwap":2918},"2025-05-14",82.26,83.14,81.16,81.83,3232200,{"date":2921,"open":2807,"high":2922,"low":2923,"close":2924,"change":2925,"percent_change":2926,"volume":2927,"transactions":9,"vwap":2924},"2025-05-13",82.685,76.698,82.4,5.55,7.22,7246900,{"date":2929,"open":2336,"high":2930,"low":2709,"close":2931,"change":2628,"percent_change":1461,"volume":2932,"transactions":9,"vwap":2931},"2025-05-12",78.18,76.85,2992000,{"date":2934,"open":2782,"high":2935,"low":2936,"close":2559,"change":2937,"percent_change":514,"volume":2938,"transactions":9,"vwap":2559},"2025-05-09",75.18,73.77,0.68,1298900,{"date":2940,"open":2941,"high":2799,"low":2942,"close":24,"change":636,"percent_change":242,"volume":2943,"transactions":9,"vwap":24},"2025-05-08",74.86,73.99,2696600,{"date":2945,"open":2946,"high":2777,"low":2947,"close":2948,"change":1264,"percent_change":1623,"volume":2949,"transactions":9,"vwap":2948},"2025-05-07",72.59,72.155,73.7,1366600,{"date":2951,"open":2952,"high":2953,"low":2954,"close":2955,"change":1794,"percent_change":2092,"volume":2956,"transactions":9,"vwap":2955},"2025-05-06",71.28,72.98,71.2,72.35,1404200,{"date":2958,"open":2959,"high":2960,"low":2959,"close":2961,"change":2092,"percent_change":1770,"volume":2962,"transactions":9,"vwap":2961},"2025-05-05",71.77,73.36,72.43,944800,{"date":2964,"open":2965,"high":2966,"low":2967,"close":2055,"change":2968,"percent_change":1412,"volume":2969,"transactions":9,"vwap":2055},"2025-05-02",72.050003,72.68,71.31,1.63,1290300,{"date":2971,"open":2117,"high":2972,"low":2973,"close":2974,"change":2975,"percent_change":2976,"volume":2977,"transactions":9,"vwap":2974},"2025-05-01",72.080002,69.615,70.91,2.21,3.22,2584100,{"date":2979,"open":2980,"high":2451,"low":2981,"close":227,"change":942,"percent_change":535,"volume":2982,"transactions":9,"vwap":227},"2025-04-30",66.59,66.18,3310200,{"date":2984,"open":2445,"high":2985,"low":2986,"close":2485,"change":1590,"percent_change":915,"volume":2987,"transactions":9,"vwap":2485},"2025-04-29",68.85,67.621,2622900,{"date":2989,"open":2395,"high":2990,"low":2991,"close":2992,"change":2993,"percent_change":2994,"volume":2995,"transactions":9,"vwap":2992},"2025-04-28",68.17,66.87,67.89,0.73,1.09,1379200,{"date":2997,"open":2425,"high":2450,"low":2998,"close":2999,"change":3000,"percent_change":2099,"volume":3001,"transactions":9,"vwap":2999},"2025-04-25",65.395,67.16,1.42,1933000,{"date":181,"open":3003,"high":3004,"low":3003,"close":3005,"change":3006,"percent_change":3007,"volume":3008,"transactions":9,"vwap":3005},63.49,66.63,65.74,2.25,3.54,2205700]