[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NTR":3,"homepage-market-summary":33,"stock-historical-NTR":176},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"NTR","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Nutrien Ltd. Common Shares","NYSE",null,"Common Stock","Created in 2018 as a result of the merger between PotashCorp and Agrium, Nutrien is the world's largest fertilizer producer by capacity. Nutrien produces the three main crop nutrients—nitrogen, potash, and phosphate—although its main focus is potash, where it is the global leader in installed capacity with a roughly 20% market share. The company is also the largest agricultural retailer in North America and Australia, selling fertilizers, crop chemicals, seeds, and services directly to farm customers through its brick-and-mortar stores and online platforms.","25,100",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},3.0899,2.2,"Quarterly",{"close":19,"open":20,"high":21,"low":20,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27,"high_52w":28,"low_52w":29,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},71.2,70,71.65,70.26,0.94,1.34,1718888.096169,26875,71.1928,85.36,53.029999,2900542.4191111634,56.2,2202,{"status":34,"indices":35,"watchlist":79,"sectors":101,"benchmarks":157},"success",[36,44,51,58,65,72],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":42,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":42,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":42,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":42,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":13,"sparkline":71,"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":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":13,"sparkline":78,"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",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":42,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":42,"sparkline":93,"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":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":42,"sparkline":100,"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",[102,107,112,117,122,127,132,137,142,147,152],{"name":103,"etf":104,"change":105,"price":106,"is_up":42},"Technology","XLK",0.53,202,{"name":108,"etf":109,"change":110,"price":111,"is_up":42},"Financials","XLF",0.24,54.01,{"name":113,"etf":114,"change":115,"price":116,"is_up":13},"Healthcare","XLV",-0.17,167.09,{"name":118,"etf":119,"change":120,"price":121,"is_up":42},"Consumer Cycl","XLY",1.2,111.75,{"name":123,"etf":124,"change":125,"price":126,"is_up":42},"Consumer Staples","XLP",0.9,81.77,{"name":128,"etf":129,"change":130,"price":131,"is_up":42},"Energy","XLE",0.47,63.75,{"name":133,"etf":134,"change":135,"price":136,"is_up":42},"Industrials","XLI",0.87,171.58,{"name":138,"etf":139,"change":140,"price":141,"is_up":42},"Materials","XLB",0.46,49.73,{"name":143,"etf":144,"change":145,"price":146,"is_up":42},"Real Estate","XLRE",1.06,41.1,{"name":148,"etf":149,"change":150,"price":151,"is_up":42},"Utilities","XLU",2.98,41.16,{"name":153,"etf":154,"change":155,"price":156,"is_up":42},"Comm Services","XLC",0.04,111.65,[158,163,167,171],{"ticker":159,"name":160,"price":161,"change":162,"is_up":42},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":164,"name":165,"price":166,"change":140,"is_up":42},"QQQ","Invesco QQQ Trust",759.69,{"ticker":168,"name":169,"price":170,"change":49,"is_up":42},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":172,"name":173,"price":174,"change":175,"is_up":13},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":185},365,1,1000,{"period_high":28,"period_low":29,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":19,"start_date":184,"end_date":5},2725493,994805047.196902,32.64,"2025-04-24",[186,187,196,206,217,228,239,250,261,272,283,293,304,315,326,337,348,358,369,379,389,400,410,420,431,442,453,462,472,482,492,503,514,525,536,547,557,567,577,588,599,610,620,631,641,650,661,672,683,692,702,713,724,734,745,755,765,771,780,787,796,804,813,822,828,835,842,850,858,866,873,881,889,897,905,914,923,929,937,945,952,959,967,973,981,985,993,1000,1007,1015,1023,1030,1035,1042,1050,1057,1065,1072,1079,1085,1092,1100,1105,1111,1119,1126,1134,1143,1151,1159,1166,1175,1183,1191,1197,1204,1211,1218,1225,1234,1241,1247,1255,1263,1269,1277,1286,1295,1302,1310,1318,1324,1329,1338,1346,1355,1362,1370,1376,1384,1390,1399,1406,1412,1421,1429,1436,1441,1449,1457,1463,1469,1475,1483,1489,1495,1502,1508,1516,1523,1529,1538,1545,1553,1560,1566,1573,1579,1586,1591,1599,1605,1613,1622,1628,1634,1638,1645,1652,1658,1665,1672,1678,1686,1693,1701,1708,1717,1726,1735,1743,1751,1759,1768,1777,1785,1792,1798,1806,1813,1820,1827,1833,1840,1847,1855,1862,1870,1877,1884,1891,1898,1907,1915,1922,1929,1936,1941,1949,1957,1965,1972,1980,1986,1993,2001,2009,2017,2025,2032,2040,2047,2054,2060,2069,2078,2087,2094,2101,2108,2113,2120,2128,2134,2143,2151,2159,2166,2173,2179,2185,2189,2194,2200,2209,2217,2224,2232,2240,2247,2253,2261,2267,2274,2279,2287,2296,2302,2307,2312,2317,2322,2326,2332,2338,2344,2350,2357,2362,2367,2373,2379,2385,2389,2393,2398,2404,2409,2414,2420,2425,2430,2436,2442,2449,2454,2458,2463,2470,2477,2484,2489,2493,2498,2503,2510,2514,2522,2528,2536,2543,2548,2554,2562,2568,2573,2580,2585,2592,2598,2604,2608,2616,2621,2625,2631,2638,2642,2648,2653,2659,2663,2670,2674,2679,2685,2691,2695,2700,2705,2709,2713,2717,2720,2725,2732,2737,2743,2747,2751,2756,2761,2768,2773,2781,2786,2790,2795,2799,2803,2808,2814,2820,2826,2833],{"date":5,"open":20,"high":21,"low":20,"close":19,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27},{"date":188,"open":189,"high":22,"low":190,"close":22,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",69.85,68.3,0.2,0.29,2703944.889686,30027,69.9368,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":130,"volume":203,"transactions":204,"vwap":205},"2026-10-02",69.14,70.89,69,70.06,0.33,1769577.014548,28509,70.1728,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",69.75,70.195,67.95,69.73,-0.52,-0.74,2675812.696402,35951,69.321,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",71.23,71.69,70.19,70.25,-0.93,-1.31,1731707.550092,26112,70.8563,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-29",70.93,72.36,70.435,71.18,-0.8,-1.11,1763815.434647,25097,71.451,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",72.25,72.45,71.585,71.98,-0.25,-0.35,4427085.393575,31736,71.8417,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-25",73.48,73.5,70.74,72.23,-1.73,-2.34,3102729.045675,41119,71.7428,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-24",75.74,75.89,73.75,73.96,-1.17,-1.56,2593649.141088,33468,74.3746,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-23",75.4,75.91,74.8,75.13,-0.3,-0.4,1902234.00286,24699,75.2849,{"date":284,"open":285,"high":286,"low":252,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-22",73.86,76.05,75.43,0.89,1.19,2833845.107556,30992,75.2783,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",76.59,77.03,73.06,74.54,-2.55,-3.31,5721121.940483,59780,74.6451,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-18",78.91,79.09,76.76,77.09,-1.83,-2.32,2263469.40202,25098,77.1931,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-17",77.51,79.3125,77.46,78.92,1.24,1.6,1486307.499346,19901,78.9215,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-16",78.33,78.645,77.19,77.68,-1.04,-1.32,1606919.790303,23792,77.8787,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-15",77.34,79.36,76.735,78.72,1.72,2.23,2540623.997302,28429,78.5293,{"date":349,"open":306,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-14",78.975,76.8,77,-1.45,-1.85,2948366.077802,34795,77.281,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-11",78.05,79.65,77.98,78.45,-0.29,-0.37,2451378.260084,26381,78.5196,{"date":370,"open":371,"high":372,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-10",81.42,81.44,78.74,-1.98,-2.45,2457808.257724,26978,79.2167,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":155,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-09",81.85,82.55,80.355,80.72,0.05,3355102.421925,34385,80.9499,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-08",80.12,81.828,80,80.68,1.21,1.52,3179926.655344,35961,80.8706,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":268,"volume":407,"transactions":408,"vwap":409},"2026-09-04",78.98,80.01,78.27,79.47,-1.26,2774708.340226,31319,79.4476,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":162,"volume":417,"transactions":418,"vwap":419},"2026-09-03",80.325,80.92,79.43,80.73,0.44,2908184.620404,40135,80.3741,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-02",76.82,80.7,76.405,80.29,2.6,3.35,2820073.988701,41855,79.4537,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-09-01",76,77.994542,75.4601,77.69,2.16,2.86,3723500.690668,44114,77.2441,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-31",74.74,75.95,74.35,75.53,2.02,2.75,3054491.509842,34234,75.2523,{"date":454,"open":253,"high":455,"low":456,"close":457,"change":63,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-28",75.09,73.14,73.51,0.62,1870692.80476,28604,73.8758,{"date":463,"open":464,"high":465,"low":466,"close":297,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-27",73.29,73.35,72.135,-0.55,-0.75,1330731.753576,19608,72.8978,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":145,"volume":479,"transactions":480,"vwap":481},"2026-08-26",72.44,74.14,72.0955,73.61,0.77,2184272.840764,25973,73.4786,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":353,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-25",72.46,73.33,71.7761,72.84,-1.95,2540291.896209,29431,72.6232,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-24",75.21,76.11,73.481,74.29,-0.98,-1.3,2296619.349759,30293,74.6718,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-21",73.88,75.485,73.43,75.27,2.15,2.94,3036696.02409,39241,74.9784,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-20",70.94,73.83,70.91,73.12,2.62,3.72,3085382.865245,43240,72.9836,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-19",70.04,71.55,69.93,70.5,1.1,1.59,3412190.98582,38876,70.6789,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-18",69.28,69.61,68.79,69.4,1.11,1.63,2113074.435408,32027,69.298,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":385,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-17",68.41,68.86,67.955,68.29,0.07,1842643.790673,24842,68.351,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":478,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-14",67.99,68.61,67.65,68.24,1.14,1501748.465707,25647,68.1805,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":192,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-13",67.24,67.64,66.59,67.47,0.43,1901802.57724,28704,67.1781,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-12",66.6,67.19,65.81,67.18,-0.1,-0.15,3554365.950838,31364,66.7179,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-11",66.505,67.44,66.22,67.28,0.97,1.46,3113990.353593,37122,67.0437,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-10",64.69,66.33,64.66,66.31,1.89,2.93,3459403.797574,42520,65.6461,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":257,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-07",65.64,66.01,64.37,64.42,-3.51,2721670.487318,36960,64.7272,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-06",64.94,66.94,63.813,66.76,-0.16,-0.24,2931389.428717,42461,66.1103,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-05",67.5,67.84,66.02,66.92,0,2994026.222888,42291,66.7904,{"date":642,"open":643,"high":644,"low":645,"close":636,"change":646,"percent_change":595,"volume":647,"transactions":648,"vwap":649},"2026-08-04",66.38,67.285,65.115,0.96,2991731.544765,40229,66.6041,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-08-03",68.38,68.725,65.4,65.96,-3.11,-4.5,2245048.348775,35003,66.3403,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-31",70.51,70.79,68.96,69.07,-1.65,-2.33,1925629.792927,28119,69.3927,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-30",70.11,70.965,69.38,70.72,0.13,0.18,1844503.943767,29093,70.2442,{"date":684,"open":222,"high":685,"low":686,"close":687,"change":688,"percent_change":543,"volume":689,"transactions":690,"vwap":691},"2026-07-29",70.64,69.6,70.59,1.13,2137833.107996,31274,70.2182,{"date":693,"open":694,"high":695,"low":570,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-28",68.26,69.7,69.46,2.06,3.06,3281303.162332,39976,69.2333,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-27",66.95,67.87,65.76,67.4,-0.7,-1.03,2232897.44393,33288,67.1978,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-24",68.32,68.515,67.625,68.1,-0.44,-0.64,1553549.832034,23528,68.1759,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":155,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-23",69.02,69.88,68.19,68.54,0.06,1711017.74731,23248,68.6299,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-22",67.81,68.83,67.78,68.5,1.66,2.48,1526657.039828,23472,68.5717,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":679,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-21",66.75,67.505,65.87,66.84,0.27,2027333.434484,24748,66.7854,{"date":756,"open":757,"high":758,"low":613,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-20",66.79,67.06,66.66,-0.62,-0.92,2890675.944103,35238,66.494,{"date":766,"open":767,"high":768,"low":769,"close":593,"change":679,"percent_change":751,"volume":770,"transactions":9,"vwap":593},"2026-07-17",66.975,68.080002,66.965,1612600,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-16",67.11,67.72,66.51,67.099998,-1.23,-1.8,1970500,{"date":781,"open":739,"high":782,"low":582,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-15",69.21,68.33,-0.31,-0.45,1628100,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-14",68.089996,69.235,68.010002,68.64,1.04,1.54,2406400,{"date":797,"open":798,"high":799,"low":798,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-13",66.2,67.8,67.6,2.17,3.32,1996100,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-10",65.11,65.49,64.305,65.43,0.86,1.33,1537200,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-09",66.4,66.68,64.51,64.57,-2.19,-3.28,2402500,{"date":823,"open":602,"high":824,"low":825,"close":625,"change":826,"percent_change":16,"volume":827,"transactions":9,"vwap":625},"2026-07-08",67.055,65.465,1.44,3296400,{"date":829,"open":830,"high":831,"low":830,"close":832,"change":833,"percent_change":395,"volume":834,"transactions":9,"vwap":832},"2026-07-07",64.24,65.71,65.32,0.78,3266400,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":212,"percent_change":234,"volume":841,"transactions":9,"vwap":840},"2026-07-06",64.8,65.5,63.91,64.54,2884100,{"date":843,"open":844,"high":845,"low":844,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-07-02",63.049999,65.22,65.059998,1.49,2.34,2858300,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":458,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-07-01",62.64,63.59,62.41,63.57,0.98,2451400,{"date":859,"open":860,"high":861,"low":860,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-30",62.29,63.53,62.95,1.77,2.89,6128900,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":191,"percent_change":202,"volume":872,"transactions":9,"vwap":871},"2026-06-29",60.81,61.31,59.72,61.18,5233800,{"date":874,"open":875,"high":876,"low":875,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-26",60.57,61.86,60.98,0.02,0.03,2497000,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":856,"volume":888,"transactions":9,"vwap":886},"2026-06-25",60.07,61.12,59.73,60.96,0.59,1611800,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":267,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-24",60.66,61.525,60.26,60.37,-1.9,4496100,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":175,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-06-23",61.33,61.96,61.21,61.54,-1.14,3074200,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-22",62.55,62.81,61.95,62.25,-0.61,-0.97,2444800,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-18",63.82,63.925,62.395,62.86,-1.42,-2.21,3865700,{"date":924,"open":831,"high":925,"low":926,"close":926,"change":927,"percent_change":310,"volume":928,"transactions":9,"vwap":926},"2026-06-17",65.84,64.28,-1.2,2273000,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":498,"volume":936,"transactions":9,"vwap":934},"2026-06-16",65.59,65.925,64.81,65.48,-0.65,3139000,{"date":938,"open":939,"high":757,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-15",66.5,65.75,66.13,-1.49,-2.2,3563500,{"date":946,"open":947,"high":948,"low":807,"close":949,"change":697,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-06-12",65.68,67.77,67.62,3.14,2672900,{"date":953,"open":838,"high":954,"low":955,"close":956,"change":105,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-06-11",66.63,65.29,65.56,0.82,4921000,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":333,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-06-10",65,65.89,64.83,65.029999,-1.99,3665000,{"date":968,"open":774,"high":210,"low":969,"close":970,"change":223,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-06-09",65.46,66.35,-1.38,2902700,{"date":974,"open":975,"high":976,"low":977,"close":593,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":593},"2026-06-08",67.51,68.059998,67.2,0.08,0.12,3027900,{"date":982,"open":200,"high":200,"low":750,"close":977,"change":778,"percent_change":983,"volume":984,"transactions":9,"vwap":977},"2026-06-05",-2.61,2358500,{"date":986,"open":987,"high":988,"low":989,"close":200,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":200},"2026-06-04",68.48,69.5,68.25,0.19,0.28,2621200,{"date":994,"open":739,"high":995,"low":996,"close":997,"change":998,"percent_change":63,"volume":999,"transactions":9,"vwap":997},"2026-06-03",69.98,68.099998,68.81,0.31,4116500,{"date":1001,"open":189,"high":1002,"low":1003,"close":739,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":739},"2026-06-02",70.39,68.365,-1.07,-1.54,2883600,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":847,"volume":1014,"transactions":9,"vwap":1012},"2026-06-01",68.77,69.845,68.47,69.57,1.02,2520700,{"date":1016,"open":1017,"high":1018,"low":949,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-29",69.13,69.2,68.55,-1.1,-1.58,2318400,{"date":1024,"open":1025,"high":1026,"low":792,"close":1027,"change":1028,"percent_change":24,"volume":1029,"transactions":9,"vwap":1027},"2026-05-28",68.73,69.89,69.65,0.92,2010900,{"date":1031,"open":997,"high":1032,"low":799,"close":1025,"change":1033,"percent_change":256,"volume":1034,"transactions":9,"vwap":1025},"2026-05-27",69.66,-1.21,2336100,{"date":1036,"open":20,"high":663,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-26",69.824,69.94,-0.19,-0.27,1896400,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":626,"volume":1049,"transactions":9,"vwap":1047},"2026-05-22",70.36,71.44,69.45,70.13,-0.11,1573400,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":678,"percent_change":990,"volume":1056,"transactions":9,"vwap":1055},"2026-05-21",70.4,71,69.9,70.24,2422600,{"date":1058,"open":1059,"high":1060,"low":1061,"close":674,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":674},"2026-05-20",70.975,71.19,69.815,-1.48,-2.07,2716800,{"date":1066,"open":1045,"high":255,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-19",70.28,71.59,-0.03,-0.04,2216700,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":730,"percent_change":978,"volume":1078,"transactions":9,"vwap":1077},"2026-05-18",71.27,72.191,70.6,71.62,2063700,{"date":1080,"open":1081,"high":1082,"low":1002,"close":1083,"change":458,"percent_change":135,"volume":1084,"transactions":9,"vwap":1083},"2026-05-15",70.75,71.63,71.56,2300500,{"date":1086,"open":1087,"high":1088,"low":1089,"close":516,"change":246,"percent_change":1090,"volume":1091,"transactions":9,"vwap":516},"2026-05-14",71.15,71.93,70.56,-0.49,1921500,{"date":1093,"open":241,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-13",72.74,70.92,71.29,-0.69,-0.96,2133600,{"date":1101,"open":1082,"high":1102,"low":189,"close":244,"change":1103,"percent_change":594,"volume":1104,"transactions":9,"vwap":244},"2026-05-12",72.35,0.69,3159900,{"date":1106,"open":665,"high":1107,"low":550,"close":1096,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1096},"2026-05-11",71.89,2.96,4.33,3791800,{"date":1112,"open":1113,"high":1114,"low":1115,"close":783,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":783},"2026-05-08",68.43,69.365,68.14,-0.05,-0.07,3316700,{"date":1120,"open":1121,"high":1122,"low":190,"close":652,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":652},"2026-05-07",71.79,71.84,-5.43,-7.36,6439700,{"date":1127,"open":1128,"high":1129,"low":507,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-06",75.38,75.5,73.81,-3.43,-4.44,4785900,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-05",75.85,77.74,75.45,77.24,1.42,1.87,3200600,{"date":1144,"open":1129,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-05-04",76.525,74.43,75.82,0.6,0.8,2588600,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":709,"volume":1158,"transactions":9,"vwap":1156},"2026-05-01",75.9,76.25,74.2,75.22,-0.78,1906700,{"date":1160,"open":1161,"high":1162,"low":1163,"close":433,"change":1141,"percent_change":1164,"volume":1165,"transactions":9,"vwap":433},"2026-04-30",74.7,76.515,74.58,2.52,3359500,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-29",73.4,74.76,73.27,74.13,1.22,1.67,3543800,{"date":1176,"open":1177,"high":1178,"low":484,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-28",73.15,73.63,72.91,0.54,0.75,1887600,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1149,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-04-27",73.13,73.909,71.86,72.37,1.12,1603800,{"date":1192,"open":241,"high":241,"low":1193,"close":1194,"change":760,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-04-24",70.42,71.57,-0.86,1616300,{"date":1198,"open":1199,"high":1188,"low":1200,"close":1201,"change":1202,"percent_change":288,"volume":1203,"transactions":9,"vwap":1201},"2026-04-23",71.9,71.36,72.19,0.64,1857300,{"date":1205,"open":1206,"high":1207,"low":1208,"close":528,"change":1209,"percent_change":1005,"volume":1210,"transactions":9,"vwap":528},"2026-04-22",73.18,73.32,71.39,-1.12,2445300,{"date":1212,"open":19,"high":1213,"low":19,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-21",72.86,72.67,1.5,2.11,2826400,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":162,"percent_change":833,"volume":1224,"transactions":9,"vwap":1223},"2026-04-20",71.3,71.5,70.87,71.17,2304500,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-17",72.29,72.99,69.315,70.62,-3.91,-5.25,5117000,{"date":1235,"open":253,"high":1236,"low":253,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-16",74.685,74.53,1.18,1.61,1608700,{"date":1242,"open":1243,"high":1244,"low":1245,"close":465,"change":1040,"percent_change":365,"volume":1246,"transactions":9,"vwap":465},"2026-04-15",74.07,74.3,72.855,2261700,{"date":1248,"open":1249,"high":1146,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-14",74.31,72.542,73.62,-0.76,-1.02,2261400,{"date":1256,"open":1257,"high":1129,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-13",74.69,74.059998,74.38,0.63,0.85,2720300,{"date":1264,"open":1265,"high":1266,"low":1267,"close":265,"change":594,"percent_change":811,"volume":1268,"transactions":9,"vwap":265},"2026-04-10",73.39,74.33,72.81,1810400,{"date":1270,"open":1271,"high":1154,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-09",74.9,72.215,72.78,-2.1,-2.8,4191900,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-08",72.625,75.059998,70.65,74.88,-2,-2.6,5403500,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-04-07",76.6,78.080002,76.53,76.88,1.07,1.41,2770000,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":84,"percent_change":63,"volume":1301,"transactions":9,"vwap":1300},"2026-04-06",75.35,76.55,74.64,75.81,2638500,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1172,"volume":1309,"transactions":9,"vwap":1307},"2026-04-02",76.15,76.9,74.75,75.47,0.91,3508800,{"date":1311,"open":1306,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-04-01",75.295,73.029999,74.56,-0.9,-1.19,2963800,{"date":1319,"open":1129,"high":1320,"low":1178,"close":1321,"change":1322,"percent_change":920,"volume":1323,"transactions":9,"vwap":1321},"2026-03-31",76.37,75.46,-1.09,5494800,{"date":1325,"open":351,"high":1326,"low":1327,"close":1298,"change":125,"percent_change":289,"volume":1328,"transactions":9,"vwap":1298},"2026-03-30",77.58,75.83,7401400,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-27",74.050003,75.75,73.74,75.65,1.96,2.66,3236000,{"date":1339,"open":433,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-26",77.88,73.22,73.69,-2.93,-3.82,5760100,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-25",76.5,77.25,75.51,76.62,-0.2,-0.26,4410800,{"date":1356,"open":1357,"high":1349,"low":1358,"close":422,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":422},"2026-03-24",73.58,73.44,3.96,5.44,3697100,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1213,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1213},"2026-03-23",73.42,73.875,72.21,-1.87,-2.5,3837100,{"date":1371,"open":1372,"high":1304,"low":1331,"close":1373,"change":333,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-03-20",75.88,74.73,-1.74,4297200,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":310,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-03-19",78.010002,78.89,75.66,76.050003,-2.35,5550600,{"date":1385,"open":1386,"high":1387,"low":352,"close":1340,"change":1388,"percent_change":1274,"volume":1389,"transactions":9,"vwap":1340},"2026-03-18",79.58,80.31,-1.67,4436500,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-17",78.4,79.78,78.019997,79.55,1.76,2.26,3509700,{"date":1400,"open":394,"high":413,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-16",77.355,77.79,-5.06,-6.11,5291000,{"date":1407,"open":1408,"high":28,"low":1409,"close":1410,"change":1322,"percent_change":499,"volume":1411,"transactions":9,"vwap":1410},"2026-03-13",84.63,82.26,82.85,5541600,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-12",82.13,85.35,82.099998,83.94,4.63,5.84,11136100,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1424,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1424},"2026-03-11",76.83,79.31,76.415,3.22,4.23,6477800,{"date":1430,"open":1138,"high":1431,"low":1432,"close":1433,"change":991,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-03-10",76.84,75.15,76.089996,0.37,3038000,{"date":1437,"open":1438,"high":1289,"low":1439,"close":1300,"change":279,"percent_change":212,"volume":1440,"transactions":9,"vwap":1300},"2026-03-09",77.019997,75.648,6859200,{"date":1442,"open":287,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-06",77.47,74.32,76.21,1.82,2.45,6778700,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1149,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-03-05",73.25,74.79,73,74.39,1.09,4113000,{"date":1458,"open":1171,"high":1459,"low":241,"close":1460,"change":1461,"percent_change":1209,"volume":1462,"transactions":9,"vwap":1460},"2026-03-04",74.94,73.59,-0.83,3228400,{"date":1464,"open":1465,"high":263,"low":1466,"close":1467,"change":333,"percent_change":1374,"volume":1468,"transactions":9,"vwap":1467},"2026-03-03",75.080002,73.019997,74.42,4467700,{"date":1470,"open":1471,"high":1471,"low":1472,"close":263,"change":1473,"percent_change":288,"volume":1474,"transactions":9,"vwap":263},"2026-03-02",78,74.68,0.67,6071800,{"date":1476,"open":1178,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-02-27",75.73,72.79,75.07,1.94,2.65,3419300,{"date":1484,"open":1485,"high":1168,"low":1486,"close":1185,"change":1148,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1185},"2026-02-26",72.12,71.81,0.83,2451300,{"date":1490,"open":507,"high":252,"low":219,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-02-25",72.53,-0.23,-0.32,2521000,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1261,"percent_change":1238,"volume":1501,"transactions":9,"vwap":1500},"2026-02-24",72.050003,73.07,71.91,72.76,2376700,{"date":1503,"open":1222,"high":1504,"low":1505,"close":1499,"change":1506,"percent_change":178,"volume":1507,"transactions":9,"vwap":1499},"2026-02-23",72.32,70.78,0.71,2166900,{"date":1509,"open":1510,"high":1511,"low":1512,"close":19,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":19},"2026-02-20",72.099998,72.97,69.8,-0.58,-0.81,2572200,{"date":1517,"open":1518,"high":1519,"low":1518,"close":1520,"change":1215,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2026-02-19",69.405,72.15,71.78,2.13,3831300,{"date":1524,"open":1525,"high":1053,"low":1526,"close":1067,"change":1527,"percent_change":1148,"volume":1528,"transactions":9,"vwap":1067},"2026-02-18",70.084999,69.83,0.42,2567100,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-02-17",70.27,70.32,69.029999,69.86,-0.95,-1.34,2265400,{"date":1539,"open":1540,"high":1541,"low":211,"close":1542,"change":1543,"percent_change":1180,"volume":1544,"transactions":9,"vwap":1542},"2026-02-13",70.12,71.07,70.81,0.38,1906000,{"date":1546,"open":1547,"high":1548,"low":995,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-02-12",73.26,73.55,70.43,-2.64,-3.61,3058100,{"date":1554,"open":21,"high":1555,"low":1556,"close":1498,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1498},"2026-02-11",73.074997,70.98,1.93,2.71,2708400,{"date":1561,"open":1562,"high":1200,"low":1026,"close":1563,"change":145,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2026-02-10",70.2,71.14,1.51,1943400,{"date":1567,"open":665,"high":1568,"low":665,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-02-09",70.31,70.080002,1.47,2.14,3040300,{"date":1574,"open":739,"high":1575,"low":1576,"close":560,"change":1260,"percent_change":1577,"volume":1578,"transactions":9,"vwap":560},"2026-02-06",68.8,67.96,0.93,3422100,{"date":1580,"open":1076,"high":1505,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-02-05",67.785,67.98,-3.52,-4.92,3288700,{"date":1587,"open":1588,"high":1221,"low":696,"close":1221,"change":1455,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1221},"2026-02-04",70.77,1.55,4491500,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":343,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2026-02-03",69.18,70.61,68.836,70.41,2.5,4182000,{"date":1600,"open":1601,"high":1602,"low":1601,"close":1603,"change":1352,"percent_change":364,"volume":1604,"transactions":9,"vwap":1603},"2026-02-02",68.18,69.925,68.69,2564400,{"date":1606,"open":1540,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-01-30",70.395,68.15,68.89,-2.24,-3.15,3184100,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-01-29",72.2,73.065002,70.53,71.13,-0.47,-0.66,2289200,{"date":1623,"open":19,"high":231,"low":1624,"close":1625,"change":1626,"percent_change":1446,"volume":1627,"transactions":9,"vwap":1625},"2026-01-28",70.86,71.6,1.28,3130500,{"date":1629,"open":1281,"high":1630,"low":1631,"close":1532,"change":1632,"percent_change":678,"volume":1633,"transactions":9,"vwap":1532},"2026-01-27",72.059998,70.255,0.09,2090300,{"date":1635,"open":1045,"high":1486,"low":1534,"close":1636,"change":935,"percent_change":761,"volume":1637,"transactions":9,"vwap":1636},"2026-01-26",70.23,2330800,{"date":1639,"open":665,"high":1095,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-01-23",68.75,70.88,2.78,4.08,2604000,{"date":1646,"open":1647,"high":1648,"low":1649,"close":996,"change":1513,"percent_change":1650,"volume":1651,"transactions":9,"vwap":996},"2026-01-22",68.59,69.71,68.055,-0.84,1752800,{"date":1653,"open":1654,"high":782,"low":1655,"close":1656,"change":595,"percent_change":801,"volume":1657,"transactions":9,"vwap":1656},"2026-01-21",67.56,67.39,68.68,4597100,{"date":1659,"open":1660,"high":948,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-01-20",66.45,67.22,0.84,1.27,3211300,{"date":1666,"open":1667,"high":1668,"low":1669,"close":643,"change":353,"percent_change":1670,"volume":1671,"transactions":9,"vwap":643},"2026-01-16",66.37,66.835,65.8,-2.14,2848200,{"date":1673,"open":604,"high":1674,"low":581,"close":1675,"change":543,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2026-01-15",67.945,67.83,2.46,3929100,{"date":1679,"open":1680,"high":1681,"low":1682,"close":798,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":798},"2026-01-14",63.63,66.25,63.51,4.87,7.94,6672800,{"date":1687,"open":1688,"high":1689,"low":1690,"close":899,"change":1691,"percent_change":427,"volume":1692,"transactions":9,"vwap":899},"2026-01-13",60.09,61.5,59.3,1.99,2677200,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":234,"volume":1700,"transactions":9,"vwap":1698},"2026-01-12",59.74,60.9,59.07,59.34,-0.48,2727900,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":878,"percent_change":879,"volume":1707,"transactions":9,"vwap":1706},"2026-01-09",60.18,61.15,59.69,59.82,2647300,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-01-08",58.8,60.7,58.74,59.8,0.81,1.37,3096800,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2026-01-07",60.64,61.040001,58.76,58.99,-1.61,-2.66,2878700,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2026-01-06",61.78,62.040001,60.55,60.6,-1.51,-2.43,3544900,{"date":1736,"open":1737,"high":1738,"low":902,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2026-01-05",63,63.19,62.11,-1.05,-1.66,2226100,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":826,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2026-01-02",61.85,63.24,61.67,63.16,2.33,1759300,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1252,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2025-12-31",61.68,62.049999,61.52,61.72,-1.22,1401000,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-12-30",62.84,63.29,62.47,62.48,-0.21,-0.33,2344700,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2025-12-29",62.96,63.35,62.63,62.69,-0.08,-0.13,1532900,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1033,"volume":1784,"transactions":9,"vwap":1782},"2025-12-26",63.58,63.77,62.3,62.77,-0.77,1557700,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1117,"percent_change":1048,"volume":1791,"transactions":9,"vwap":1790},"2025-12-24",63.65,63.94,63.31,63.54,1192600,{"date":1793,"open":1794,"high":1795,"low":1794,"close":1796,"change":23,"percent_change":1215,"volume":1797,"transactions":9,"vwap":1796},"2025-12-23",62.62,63.79,63.61,2237100,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1260,"volume":1805,"transactions":9,"vwap":1803},"2025-12-22",62.5,62.89,62.27,62.67,0.39,2601000,{"date":1807,"open":1808,"high":1801,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-12-19",61.73,62.28,0.65,1.05,2458700,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1388,"percent_change":1550,"volume":1819,"transactions":9,"vwap":1818},"2025-12-18",63.52,63.775,61.42,61.63,2739000,{"date":1821,"open":1745,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":848,"volume":1826,"transactions":9,"vwap":1824},"2025-12-17",63.38,61.745,63.3,1.45,2854900,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1745,"change":637,"percent_change":637,"volume":1832,"transactions":9,"vwap":1745},"2025-12-16",61.94,62.56,61.6,3220200,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1745,"change":1838,"percent_change":1021,"volume":1839,"transactions":9,"vwap":1745},"2025-12-15",62.2,62.34,59.35,-0.99,4995200,{"date":1841,"open":1831,"high":1842,"low":1843,"close":1761,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1761},"2025-12-12",62.9,61.44,1.84,3.02,2276100,{"date":1848,"open":1849,"high":1850,"low":1849,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-12-11",59.099998,62.09,61,2,3.39,2887400,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":84,"percent_change":41,"volume":1861,"transactions":9,"vwap":1860},"2025-12-10",58.62,59.21,58.040001,59,1594000,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1157,"volume":1869,"transactions":9,"vwap":1867},"2025-12-09",59.16,59.25,58.32,58.66,-0.46,2485800,{"date":1871,"open":1703,"high":1872,"low":1873,"close":1874,"change":1757,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-12-08",60.28,58.85,59.12,-2.02,4027800,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":192,"percent_change":49,"volume":1883,"transactions":9,"vwap":1882},"2025-12-05",60.25,61.415,60.02,60.34,2638700,{"date":1885,"open":1886,"high":1887,"low":885,"close":1888,"change":1889,"percent_change":1069,"volume":1890,"transactions":9,"vwap":1888},"2025-12-04",59.97,60.5,60.049999,-0.02,1538500,{"date":1892,"open":1893,"high":1894,"low":1895,"close":883,"change":833,"percent_change":1896,"volume":1897,"transactions":9,"vwap":883},"2025-12-03",59.48,60.099998,59.41,1.32,1798200,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-12-02",60.15,60.205,58.65,59.29,-0.88,-1.46,2517300,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1852,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-12-01",58.43,60.35,58.33,60.17,3.44,8926700,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":478,"percent_change":24,"volume":1921,"transactions":9,"vwap":1920},"2025-11-28",57.41,58.21,57.34,58.17,859000,{"date":1923,"open":1924,"high":1917,"low":1925,"close":1926,"change":1927,"percent_change":178,"volume":1928,"transactions":9,"vwap":1926},"2025-11-26",56.89,56.475,57.4,0.57,1790400,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1148,"percent_change":1292,"volume":1935,"transactions":9,"vwap":1934},"2025-11-25",56.36,56.97,55.98,56.83,2537600,{"date":1937,"open":1931,"high":1931,"low":1938,"close":1939,"change":155,"percent_change":553,"volume":1940,"transactions":9,"vwap":1939},"2025-11-24",55.48,56.23,3063400,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":688,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-11-21",55.3,56.255,55.21,56.19,2.05,2205500,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1904,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-11-20",56.15,56.33,54.52,55.060001,-1.57,3008900,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":971,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-11-19",57,57.040001,55.62,55.94,-2.41,1935600,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":202,"percent_change":41,"volume":1971,"transactions":9,"vwap":1970},"2025-11-18",57.09,57.555,56.625,57.32,1709800,{"date":1973,"open":1974,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-11-17",59.64,56.96,56.99,-2.38,-4.01,2391700,{"date":1981,"open":1857,"high":1982,"low":1857,"close":1983,"change":1984,"percent_change":1261,"volume":1985,"transactions":9,"vwap":1983},"2025-11-14",59.68,59.37,0.5,1943100,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":406,"percent_change":1274,"volume":1992,"transactions":9,"vwap":1991},"2025-11-13",60.21,60.859,58.53,58.87,2138900,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1149,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-11-12",59.11,60.485,59.049999,60.13,1.35,1570100,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":1804,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2006},"2025-11-11",59.14,59.725,58.7,59.33,0.66,1777500,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":697,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-11-10",57.060001,59.22,56.885,58.94,3.62,3138200,{"date":2018,"open":2019,"high":2020,"low":1943,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-11-07",55.91,57.15,56.88,1.29,2.32,1878200,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":532,"percent_change":510,"volume":2031,"transactions":9,"vwap":2030},"2025-11-06",54.6,56.26,54.29,55.59,3829300,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":1473,"volume":2039,"transactions":9,"vwap":2037},"2025-11-05",53.87,54.75,53.65,54,0.36,2474100,{"date":2041,"open":2037,"high":2042,"low":29,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-11-04",54.080002,53.64,-0.89,-1.63,2456800,{"date":2048,"open":2049,"high":1954,"low":2050,"close":2051,"change":978,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2051},"2025-11-03",54.45,53.97,54.53,0.15,1953200,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2049,"change":678,"percent_change":110,"volume":2059,"transactions":9,"vwap":2049},"2025-10-31",54.28,55.145,54.12,2167100,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-10-30",56,56.25,54.3,54.32,-2.12,-3.76,2115100,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-10-29",57.049999,57.18,56.0050011,56.44,-0.57,-1,1025800,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-10-28",57.5,57.65,56.85,57.0099983,-0.5,-0.87,1051600,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":935,"percent_change":1209,"volume":2093,"transactions":9,"vwap":2092},"2025-10-27",58.275,58.75,57.46,57.51,1548400,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":202,"percent_change":1927,"volume":2100,"transactions":9,"vwap":2099},"2025-10-24",58.09,58.3,57.77,58.16,1139400,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":178,"percent_change":1396,"volume":2107,"transactions":9,"vwap":2106},"2025-10-23",57.16,58.080002,57.12,57.83,1430600,{"date":2109,"open":2062,"high":2110,"low":2111,"close":1934,"change":957,"percent_change":595,"volume":2112,"transactions":9,"vwap":1934},"2025-10-22",57.025002,55.65,2776400,{"date":2114,"open":2115,"high":2116,"low":1933,"close":2117,"change":268,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-10-21",57.63,57.73,56.0099983,-2.71,2944600,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2052,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-10-20",57.36,58.14,57.21,57.57,0.26,1869900,{"date":2129,"open":2130,"high":2131,"low":2062,"close":2132,"change":178,"percent_change":863,"volume":2133,"transactions":9,"vwap":2132},"2025-10-17",56.62,57.64,57.42,2090000,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-10-16",58.099998,58.145,55.99,56.42,-1.71,-2.94,3065800,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":990,"volume":2150,"transactions":9,"vwap":2148},"2025-10-15",58.31,58.83,57.835,58.13,0.11,2172600,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":1875,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-10-14",58.96,59.92,57.85,58.02,-3.36,3059200,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":191,"percent_change":202,"volume":2165,"transactions":9,"vwap":2164},"2025-10-13",59.95,60.79,59.93,60.040001,1739100,{"date":2167,"open":2168,"high":1711,"low":1995,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-10-10",60.39,59.84,-1.27,-2.08,3993600,{"date":2174,"open":868,"high":2175,"low":2176,"close":2177,"change":1473,"percent_change":542,"volume":2178,"transactions":9,"vwap":2177},"2025-10-09",61.722,60.495,61.11,3265100,{"date":2180,"open":2181,"high":1696,"low":2182,"close":2183,"change":1352,"percent_change":1766,"volume":2184,"transactions":9,"vwap":2183},"2025-10-08",60.75,59.91,60.44,1914200,{"date":2186,"open":1887,"high":2187,"low":1887,"close":1719,"change":751,"percent_change":63,"volume":2188,"transactions":9,"vwap":1719},"2025-10-07",61.38,1668500,{"date":2190,"open":1865,"high":2191,"low":2192,"close":894,"change":1013,"percent_change":343,"volume":2193,"transactions":9,"vwap":894},"2025-10-06",60.465,59.060001,3056100,{"date":2195,"open":1695,"high":2196,"low":2197,"close":1837,"change":279,"percent_change":2198,"volume":2199,"transactions":9,"vwap":1837},"2025-10-03",60.295,59.23,-0.67,2092500,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-10-02",56.76,59.77,56.67,59.75,3.12,5.51,3017500,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":2171,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2214},"2025-10-01",58.64,58.92,56.61,56.63,-3.54,3927500,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":646,"percent_change":740,"volume":2223,"transactions":9,"vwap":2222},"2025-09-30",57.7,58.84,57.44,58.71,2178500,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":1004,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-09-29",58.54,58.88,57.54,57.75,-1.82,1880600,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":1473,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-09-26",58.22,59.15,57.59,58.82,1.15,3915600,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":1904,"percent_change":942,"volume":2246,"transactions":9,"vwap":2245},"2025-09-25",59.040001,60.59,56.84,58.15,8083800,{"date":2248,"open":2249,"high":885,"low":2249,"close":2250,"change":1336,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2250},"2025-09-24",56.35,59.029999,4.72,6139400,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":235,"volume":2260,"transactions":9,"vwap":2258},"2025-09-23",57.25,57.29,56.32,56.37,-0.63,3644500,{"date":2262,"open":2263,"high":2264,"low":2265,"close":1959,"change":1804,"percent_change":1103,"volume":2266,"transactions":9,"vwap":1959},"2025-09-22",56.51,57.099998,56.040001,2227500,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2213,"change":1543,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2213},"2025-09-19",56.29,56.79,55.885,0.68,2313000,{"date":2275,"open":2063,"high":2276,"low":2277,"close":1939,"change":245,"percent_change":719,"volume":2278,"transactions":9,"vwap":1939},"2025-09-18",56.5,55.67,2042500,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":1492,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2284},"2025-09-17",56.69,57.13,56.34,56.48,-0.41,2809200,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2292},"2025-09-16",57.19,57.2,56.47,56.71,-0.39,-0.68,3150200,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2264,"change":2052,"percent_change":2126,"volume":2301,"transactions":9,"vwap":2264},"2025-09-15",57.24,57.285,56.65,4564300,{"date":2303,"open":1976,"high":2132,"low":2304,"close":2305,"change":115,"percent_change":278,"volume":2306,"transactions":9,"vwap":2305},"2025-09-12",56.8,56.95,2447700,{"date":2308,"open":1970,"high":2309,"low":2310,"close":2105,"change":364,"percent_change":76,"volume":2311,"transactions":9,"vwap":2105},"2025-09-11",57.655,56.82,2922400,{"date":2313,"open":2263,"high":2314,"low":2263,"close":1917,"change":646,"percent_change":2315,"volume":2316,"transactions":9,"vwap":1917},"2025-09-10",57.53,1.7,2462900,{"date":2318,"open":2092,"high":2229,"low":2319,"close":2319,"change":2085,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2319},"2025-09-09",56.45,-1.52,2844800,{"date":2323,"open":2213,"high":2080,"low":2213,"close":1970,"change":288,"percent_change":2324,"volume":2325,"transactions":9,"vwap":1970},"2025-09-08",1.58,2981000,{"date":2327,"open":1959,"high":2328,"low":2329,"close":2330,"change":467,"percent_change":912,"volume":2331,"transactions":9,"vwap":2330},"2025-09-05",57.69,56.22,56.43,2574800,{"date":2333,"open":2319,"high":2011,"low":2334,"close":2335,"change":191,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2335},"2025-09-04",55.81,56.98,0.35,2711100,{"date":2339,"open":2072,"high":2228,"low":2340,"close":2341,"change":2342,"percent_change":920,"volume":2343,"transactions":9,"vwap":2341},"2025-09-03",56.72,56.78,-0.82,2371200,{"date":2345,"open":2346,"high":2347,"low":2011,"close":2348,"change":1889,"percent_change":1069,"volume":2349,"transactions":9,"vwap":2348},"2025-09-02",57.66,57.74,57.6,2673800,{"date":2351,"open":2352,"high":1991,"low":2353,"close":2354,"change":927,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2354},"2025-08-29",58.73,57.61,57.62,-2.04,2417200,{"date":2358,"open":1909,"high":2359,"low":2360,"close":2237,"change":1810,"percent_change":1189,"volume":2361,"transactions":9,"vwap":2237},"2025-08-28",58.9,57.88,3321900,{"date":2363,"open":2364,"high":2090,"low":2156,"close":1920,"change":2365,"percent_change":935,"volume":2366,"transactions":9,"vwap":1920},"2025-08-27",58.24,-0.38,2463300,{"date":2368,"open":2364,"high":2369,"low":2370,"close":2371,"change":991,"percent_change":49,"volume":2372,"transactions":9,"vwap":2371},"2025-08-26",58.69,57.92,58.55,1605600,{"date":2374,"open":2375,"high":2376,"low":2080,"close":2377,"change":1434,"percent_change":1202,"volume":2378,"transactions":9,"vwap":2377},"2025-08-25",57.8,59.56,58.27,2455500,{"date":2380,"open":2381,"high":2148,"low":2382,"close":2383,"change":192,"percent_change":1984,"volume":2384,"transactions":9,"vwap":2383},"2025-08-22",57.56,57.48,57.9,1314000,{"date":2386,"open":2244,"high":2353,"low":2387,"close":2353,"change":1927,"percent_change":178,"volume":2388,"transactions":9,"vwap":2353},"2025-08-21",56.77,1985400,{"date":2390,"open":2020,"high":2125,"low":2204,"close":1960,"change":2391,"percent_change":416,"volume":2392,"transactions":9,"vwap":1960},"2025-08-20",0.25,1428500,{"date":2394,"open":2340,"high":2395,"low":2213,"close":2270,"change":1632,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2270},"2025-08-19",57.355,0.16,1180800,{"date":2399,"open":2335,"high":2072,"low":2400,"close":2401,"change":2402,"percent_change":468,"volume":2403,"transactions":9,"vwap":2401},"2025-08-18",56.31,56.7,-0.43,1421400,{"date":2405,"open":2083,"high":2406,"low":2407,"close":2282,"change":92,"percent_change":1804,"volume":2408,"transactions":9,"vwap":2282},"2025-08-15",57.38,56.66,1677700,{"date":2410,"open":2411,"high":2305,"low":2028,"close":2412,"change":879,"percent_change":385,"volume":2413,"transactions":9,"vwap":2412},"2025-08-14",56.3,56.91,1715100,{"date":2415,"open":2258,"high":2416,"low":2417,"close":2021,"change":1487,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2021},"2025-08-13",57.22,56.27,1.48,1711800,{"date":2421,"open":2411,"high":2291,"low":2422,"close":2423,"change":1353,"percent_change":1868,"volume":2424,"transactions":9,"vwap":2423},"2025-08-12",55.295,56.049999,2678100,{"date":2426,"open":2330,"high":2427,"low":2428,"close":2400,"change":458,"percent_change":542,"volume":2429,"transactions":9,"vwap":2400},"2025-08-11",57.23,55.64,2285600,{"date":2431,"open":1962,"high":2432,"low":2433,"close":2434,"change":1889,"percent_change":1070,"volume":2435,"transactions":9,"vwap":2434},"2025-08-08",56.035,54.67,55.69,3801100,{"date":2437,"open":2383,"high":2123,"low":2438,"close":2439,"change":1610,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2439},"2025-08-07",55.099998,55.71,-3.87,6069800,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2446,"change":2447,"percent_change":1283,"volume":2448,"transactions":9,"vwap":2446},"2025-08-06",58.6,59.5,57.95,-1.18,3037100,{"date":2450,"open":1995,"high":2451,"low":1909,"close":2452,"change":553,"percent_change":979,"volume":2453,"transactions":9,"vwap":2452},"2025-08-05",59.55,59.13,1447200,{"date":2455,"open":1857,"high":1858,"low":2456,"close":2192,"change":1984,"percent_change":1261,"volume":2457,"transactions":9,"vwap":2192},"2025-08-04",58.51,920200,{"date":2459,"open":2192,"high":1865,"low":2245,"close":2460,"change":1252,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2460},"2025-08-01",58.56,-1.28,1521900,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":1069,"percent_change":1116,"volume":2469,"transactions":9,"vwap":2468},"2025-07-31",59.0099983,59.4,58.865,59.32,1857900,{"date":2471,"open":2154,"high":2472,"low":2473,"close":1837,"change":2474,"percent_change":2475,"volume":2476,"transactions":9,"vwap":1837},"2025-07-30",60.0050011,59.02,-1.08,-1.79,1881400,{"date":2478,"open":2445,"high":2479,"low":2480,"close":2481,"change":957,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2481},"2025-07-29",60.47,59.425,60.43,1.38,1690200,{"date":2485,"open":870,"high":2486,"low":2003,"close":2487,"change":1699,"percent_change":234,"volume":2488,"transactions":9,"vwap":2487},"2025-07-28",59.815,59.61,998600,{"date":2490,"open":2491,"high":1879,"low":1974,"close":1688,"change":1352,"percent_change":1766,"volume":2492,"transactions":9,"vwap":1688},"2025-07-25",60.029999,986900,{"date":2494,"open":2168,"high":2495,"low":1688,"close":2496,"change":2293,"percent_change":720,"volume":2497,"transactions":9,"vwap":2496},"2025-07-24",60.82,60.29,1412500,{"date":2499,"open":893,"high":2500,"low":1900,"close":2501,"change":1810,"percent_change":2502,"volume":1964,"transactions":9,"vwap":2501},"2025-07-23",61.98,60.68,1.08,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2491,"change":2508,"percent_change":811,"volume":2509,"transactions":9,"vwap":2491},"2025-07-22",59.47,60.245,59.42,0.79,1202100,{"date":2511,"open":2491,"high":2491,"low":2242,"close":2512,"change":1783,"percent_change":2461,"volume":2513,"transactions":9,"vwap":2512},"2025-07-21",59.24,1191700,{"date":2515,"open":1864,"high":2516,"low":2517,"close":2518,"change":2519,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2518},"2025-07-18",60.94,58.86,60.0099983,1.69,2.9,2566900,{"date":2523,"open":2524,"high":2525,"low":2098,"close":1866,"change":2526,"percent_change":627,"volume":2527,"transactions":9,"vwap":1866},"2025-07-17",58,58.553,-0.14,1731500,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":920,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2533},"2025-07-16",59.59,59.825,58.45,58.46,-2.37,2610900,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":332,"percent_change":2140,"volume":2542,"transactions":9,"vwap":2541},"2025-07-15",61.080002,61.23,59.57,59.88,1486500,{"date":2544,"open":1851,"high":2545,"low":1711,"close":2546,"change":1117,"percent_change":1048,"volume":2547,"transactions":9,"vwap":2546},"2025-07-14",61.655,60.92,1697500,{"date":2549,"open":2550,"high":2551,"low":1722,"close":2552,"change":990,"percent_change":998,"volume":2553,"transactions":9,"vwap":2552},"2025-07-11",60.27,61.025002,60.99,2660600,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":224,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2559},"2025-07-10",62.080002,62.15,60.74,60.8,-2.11,1847800,{"date":2563,"open":2564,"high":2565,"low":2566,"close":1739,"change":91,"percent_change":395,"volume":2567,"transactions":9,"vwap":1739},"2025-07-09",61.43,62.775,61.25,1752000,{"date":2569,"open":2181,"high":1729,"low":2570,"close":2571,"change":458,"percent_change":1013,"volume":2572,"transactions":9,"vwap":2571},"2025-07-08",60.67,61.37,2221600,{"date":2574,"open":893,"high":2575,"low":2576,"close":2181,"change":2577,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2181},"2025-07-07",60.805,59.85,0.61,1.01,1438700,{"date":2581,"open":870,"high":1988,"low":2582,"close":2583,"change":2052,"percent_change":2391,"volume":2584,"transactions":9,"vwap":2583},"2025-07-03",59.51,60.14,1143500,{"date":2586,"open":1860,"high":2587,"low":2588,"close":2589,"change":1570,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2589},"2025-07-02",60,58.57,59.99,2.51,1781300,{"date":2593,"open":2594,"high":1874,"low":2595,"close":2596,"change":991,"percent_change":49,"volume":2597,"transactions":9,"vwap":2596},"2025-07-01",58.58,58.07,58.52,1114100,{"date":2599,"open":2381,"high":2600,"low":2601,"close":2364,"change":979,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2364},"2025-06-30",58.78,57.28,0.21,2855600,{"date":2605,"open":2524,"high":1866,"low":2427,"close":2606,"change":553,"percent_change":979,"volume":2607,"transactions":9,"vwap":2606},"2025-06-27",58.12,4120800,{"date":2609,"open":1991,"high":2610,"low":2611,"close":2612,"change":2613,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2612},"2025-06-26",59.075001,57.94,58.049999,-0.59,-1.01,2258700,{"date":2617,"open":2507,"high":2618,"low":2619,"close":2211,"change":1157,"percent_change":224,"volume":2620,"transactions":9,"vwap":2211},"2025-06-25",59.63,58.63,1970200,{"date":2622,"open":1879,"high":1879,"low":2466,"close":2507,"change":2623,"percent_change":1732,"volume":2624,"transactions":9,"vwap":2507},"2025-06-24",-0.91,1939800,{"date":2626,"open":1851,"high":2627,"low":2628,"close":2629,"change":911,"percent_change":2076,"volume":2630,"transactions":9,"vwap":2629},"2025-06-23",61.24,60.3,60.33,2280600,{"date":2632,"open":2633,"high":2634,"low":2570,"close":2516,"change":2635,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2516},"2025-06-20",62.14,62.18,-1.4,-2.25,2617300,{"date":2639,"open":1835,"high":2640,"low":1745,"close":1836,"change":1434,"percent_change":1148,"volume":2641,"transactions":9,"vwap":1836},"2025-06-18",62.58,2086700,{"date":2643,"open":2644,"high":862,"low":2645,"close":2646,"change":2085,"percent_change":971,"volume":2647,"transactions":9,"vwap":2646},"2025-06-17",62.66,61.71,61.97,2724400,{"date":2649,"open":1770,"high":2650,"low":2651,"close":1761,"change":1116,"percent_change":1774,"volume":2652,"transactions":9,"vwap":1761},"2025-06-16",65.080002,62.435,2733800,{"date":2654,"open":2552,"high":2655,"low":2656,"close":1801,"change":1447,"percent_change":2657,"volume":2658,"transactions":9,"vwap":1801},"2025-06-13",62.915,60.53,4.05,4158100,{"date":2660,"open":2587,"high":2661,"low":2582,"close":2183,"change":2602,"percent_change":2336,"volume":2662,"transactions":9,"vwap":2183},"2025-06-12",60.49,1784200,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":1804,"percent_change":1810,"volume":2669,"transactions":9,"vwap":2668},"2025-06-11",59.83,60.32,58.93,60.23,2059700,{"date":2671,"open":1730,"high":2672,"low":2205,"close":2169,"change":760,"percent_change":709,"volume":2673,"transactions":9,"vwap":2169},"2025-06-10",60.85,1823800,{"date":2675,"open":1879,"high":2676,"low":1881,"close":2677,"change":1506,"percent_change":289,"volume":2678,"transactions":9,"vwap":2677},"2025-06-09",60.923,60.46,1488900,{"date":2680,"open":1706,"high":2681,"low":2682,"close":2205,"change":2683,"percent_change":1315,"volume":2684,"transactions":9,"vwap":2205},"2025-06-06",60.255,59.18,-0.54,1376000,{"date":2686,"open":2687,"high":2688,"low":1988,"close":2496,"change":2689,"percent_change":1889,"volume":2690,"transactions":9,"vwap":2496},"2025-06-05",60.72,60.73,-0.01,1449900,{"date":2692,"open":2583,"high":2693,"low":2169,"close":2628,"change":162,"percent_change":1028,"volume":2694,"transactions":9,"vwap":2628},"2025-06-04",60.84,2156200,{"date":2696,"open":2697,"high":1688,"low":2698,"close":2205,"change":1619,"percent_change":1157,"volume":2699,"transactions":9,"vwap":2205},"2025-06-03",60.060001,59.555,1682200,{"date":2701,"open":2702,"high":894,"low":2003,"close":2703,"change":289,"percent_change":448,"volume":2704,"transactions":9,"vwap":2703},"2025-06-02",59.2,60.22,2675200,{"date":2706,"open":2707,"high":2452,"low":1918,"close":2250,"change":2391,"percent_change":573,"volume":2708,"transactions":9,"vwap":2250},"2025-05-30",58.67,2553500,{"date":2710,"open":2205,"high":2711,"low":1712,"close":2600,"change":1157,"percent_change":224,"volume":2712,"transactions":9,"vwap":2600},"2025-05-29",59.96,1774300,{"date":2714,"open":870,"high":2715,"low":2480,"close":2376,"change":627,"percent_change":279,"volume":2716,"transactions":9,"vwap":2376},"2025-05-28",60.12,1361100,{"date":2718,"open":1858,"high":1887,"low":1860,"close":1713,"change":678,"percent_change":92,"volume":2719,"transactions":9,"vwap":1713},"2025-05-27",1942600,{"date":2721,"open":2359,"high":2722,"low":1857,"close":2723,"change":833,"percent_change":1896,"volume":2724,"transactions":9,"vwap":2723},"2025-05-23",59.7,59.67,1544700,{"date":2726,"open":2727,"high":2728,"low":2707,"close":2729,"change":2730,"percent_change":333,"volume":2731,"transactions":9,"vwap":2729},"2025-05-22",59.53,59.62,58.89,-0.79,1473400,{"date":2733,"open":2734,"high":2205,"low":2735,"close":1982,"change":178,"percent_change":2315,"volume":2736,"transactions":9,"vwap":1982},"2025-05-21",58.77,58.715,3138100,{"date":2738,"open":2524,"high":2739,"low":2098,"close":2740,"change":2741,"percent_change":395,"volume":2742,"transactions":9,"vwap":2740},"2025-05-20",58.91,58.68,0.7,1968800,{"date":2744,"open":2132,"high":2595,"low":2282,"close":2745,"change":978,"percent_change":85,"volume":2746,"transactions":9,"vwap":2745},"2025-05-19",57.98,1176500,{"date":2748,"open":2314,"high":2611,"low":2749,"close":2383,"change":416,"percent_change":478,"volume":2750,"transactions":9,"vwap":2383},"2025-05-16",56.93,1752900,{"date":2752,"open":2753,"high":2754,"low":2753,"close":2091,"change":49,"percent_change":1662,"volume":2755,"transactions":9,"vwap":2091},"2025-05-15",56.73,58.075001,2079900,{"date":2757,"open":2125,"high":2758,"low":2319,"close":2335,"change":2474,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2335},"2025-05-14",57.715,-1.86,1677900,{"date":2762,"open":2063,"high":2763,"low":31,"close":2764,"change":2765,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2764},"2025-05-13",58.29,58.060001,1.86,3.31,2309000,{"date":2769,"open":2770,"high":2329,"low":2771,"close":31,"change":1927,"percent_change":1013,"volume":2772,"transactions":9,"vwap":31},"2025-05-12",55.83,54.66,2146400,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":2779,"percent_change":1239,"volume":2780,"transactions":9,"vwap":2778},"2025-05-09",55.080002,55.645,54.13,55.63,0.88,1998800,{"date":2782,"open":2270,"high":2270,"low":2783,"close":2035,"change":1367,"percent_change":2784,"volume":2785,"transactions":9,"vwap":2035},"2025-05-08",53.7,-3.3,4791500,{"date":2787,"open":2257,"high":2105,"low":2788,"close":2130,"change":2052,"percent_change":751,"volume":2789,"transactions":9,"vwap":2130},"2025-05-07",55.87,2657200,{"date":2791,"open":2258,"high":2792,"low":2793,"close":2291,"change":751,"percent_change":49,"volume":2794,"transactions":9,"vwap":2291},"2025-05-06",56.742,55.84,1594500,{"date":2796,"open":1934,"high":2021,"low":2797,"close":31,"change":2259,"percent_change":235,"volume":2798,"transactions":9,"vwap":31},"2025-05-05",56.060001,1588800,{"date":2800,"open":2255,"high":2801,"low":2276,"close":1934,"change":1632,"percent_change":2396,"volume":2802,"transactions":9,"vwap":1934},"2025-05-02",57.33,2166100,{"date":2804,"open":2412,"high":2805,"low":2130,"close":2806,"change":784,"percent_change":2683,"volume":2807,"transactions":9,"vwap":2806},"2025-05-01",57.35,56.74,2184400,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2071,"change":110,"percent_change":1527,"volume":2813,"transactions":9,"vwap":2071},"2025-04-30",56.16,57.27,55.32,3357700,{"date":2815,"open":2816,"high":2264,"low":2817,"close":2818,"change":321,"percent_change":344,"volume":2819,"transactions":9,"vwap":2818},"2025-04-29",55.74,55.6,56.81,3117300,{"date":2821,"open":2822,"high":2028,"low":2822,"close":2823,"change":396,"percent_change":2824,"volume":2825,"transactions":9,"vwap":2823},"2025-04-28",54.02,55.57,2.81,2943900,{"date":2827,"open":2828,"high":2829,"low":2830,"close":2831,"change":1434,"percent_change":1103,"volume":2832,"transactions":9,"vwap":2831},"2025-04-25",53.41,54.07,53.36,54.049999,1709000,{"date":184,"open":2834,"high":2831,"low":2835,"close":2836,"change":2837,"percent_change":573,"volume":2838,"transactions":9,"vwap":2836},53.45,53.15,53.68,0.23,2817100]