[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RBRK":3,"homepage-market-summary":31,"stock-historical-RBRK":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"RBRK","2026-10-07",{"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},"Rubrik, Inc.","NYSE",null,"SERVICES-PREPACKAGED SOFTWARE","Rubrik Inc is a company that offers data security solutions to organizations ranging from companies world-wide to mid-sized and smaller customers. Its platform is architected to help organizations achieve cyber resilience, which encompasses cyber posture and cyber recovery. The Company has one reportable segment, software and services. It enables organizations to confidently accelerate digital transformation and leverage the cloud to realize business agility. Geographically, the company operates in the Americas, EMEA (Europe, the Middle East, and Africa), and APAC (Asia Pacific). It generates maximum revenue from the Americas.","3,797","Palo Alto, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},123.73,123.63,125.73,121.5,125.8,-2.07,-1.65,2351812.161153,47101,124.107,127.9,42.25,3569956.0838402472,95.1,615,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":26,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},3651417,1332767377.043902,77.16,"2025-04-25",[183,184,193,204,215,226,236,247,258,268,279,290,301,312,323,334,345,356,367,378,389,399,409,420,429,440,451,461,472,483,493,503,513,524,533,542,552,563,574,585,595,606,617,628,637,648,657,668,679,690,701,711,722,733,744,755,766,775,783,792,801,810,819,828,837,846,853,862,870,879,886,895,904,913,922,931,940,949,957,966,975,984,992,1000,1008,1016,1025,1033,1041,1050,1059,1068,1076,1084,1093,1102,1111,1119,1125,1134,1143,1152,1161,1169,1178,1186,1194,1203,1211,1218,1227,1236,1244,1252,1260,1269,1277,1286,1294,1303,1312,1321,1329,1337,1345,1352,1361,1369,1378,1385,1392,1401,1410,1418,1427,1436,1444,1452,1459,1465,1474,1481,1490,1498,1505,1511,1520,1528,1536,1544,1551,1559,1567,1574,1582,1591,1600,1608,1615,1624,1631,1639,1647,1654,1661,1669,1678,1687,1695,1704,1712,1720,1727,1734,1743,1749,1758,1765,1774,1782,1791,1800,1808,1816,1824,1832,1840,1849,1857,1866,1873,1882,1891,1899,1908,1916,1923,1931,1937,1945,1951,1959,1967,1975,1983,1992,2001,2009,2017,2026,2034,2041,2050,2057,2065,2072,2078,2086,2094,2102,2111,2118,2126,2133,2142,2149,2155,2162,2169,2177,2183,2189,2196,2203,2211,2216,2224,2232,2239,2247,2252,2258,2265,2272,2280,2286,2292,2301,2307,2314,2323,2332,2340,2348,2354,2363,2370,2377,2386,2394,2401,2408,2414,2423,2430,2438,2445,2452,2461,2469,2476,2485,2493,2499,2507,2514,2520,2526,2535,2543,2552,2559,2566,2575,2582,2589,2595,2603,2610,2618,2626,2632,2641,2649,2658,2665,2674,2682,2690,2698,2706,2714,2720,2725,2730,2736,2744,2751,2757,2763,2771,2777,2784,2792,2799,2805,2812,2819,2827,2833,2840,2847,2854,2862,2870,2876,2882,2890,2898,2906,2913,2919,2925,2930,2938,2947,2954,2961,2968,2975,2984,2991,2998,3005,3013,3021,3028,3035,3042,3050,3055,3061,3068,3075,3083,3090,3096,3102,3109,3114,3121,3127,3133,3139,3147],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":26,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",125.4,124.55,3.12,2.54,2576471.293149,50002,126.1008,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",119,124.265,118,122.68,4.1,3.46,4107918.023252,50691,122.7203,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",117,118.82,115.6,118.58,3.18,2.76,3168468.907906,46192,118.0881,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",116.25,117.05,113.57,115.4,0.93,0.81,2071527.888656,37682,115.7201,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":102,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",114.64,116.75,114.415,114.47,-0.26,2373661.445776,38173,115.2823,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-29",113.01,114.975,111.41,114.77,1.68,1.49,2046652.786222,42400,114.072,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-28",106.94,114,105.9,113.09,3.54,3.23,2719928.224956,48835,112.0712,{"date":259,"open":260,"high":250,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-25",112.9,109.18,109.55,-4.25,-3.73,3221554.005721,54799,111.0698,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-24",114.51,115.305,112.39,113.8,-1.77,-1.53,1757219.565753,34805,114.0182,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-23",112.46,116.12,110.06,115.57,3.7,3.31,2953731.437765,43196,114.1653,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-22",113.75,113.95,110.25,111.87,-1.09,-0.96,3582240.879808,40110,111.7682,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-21",107.57,113.1599,106,112.96,6.25,5.86,3340346.092654,53429,112.006,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-18",108.55,109,103.13,106.71,-1.12,-1.04,5143692.281652,42953,106.1352,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-17",102.56,108.97,101.38,107.83,2.85,2.71,4004062.363921,61377,107.3382,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-16",101.97,105.55,101,104.98,1.43,1.38,3044225.674718,44508,104.2687,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-15",98,103.675,97.6,103.55,3.35,3.34,3717987.070119,56885,101.2289,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-14",90.15,100.505,89.12,100.2,13.55,15.64,5421493.207889,75239,97.741,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-11",89.9,90.24,85.78,86.65,-2.26,-2.54,2991658.342039,41936,86.667,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-10",88.82,92.9199,87.128,88.91,0.09,0.1,2902591.674,36510,89.8043,{"date":390,"open":391,"high":392,"low":393,"close":380,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-09",92.02,93,88.7,-2.81,-3.07,2770018.444394,44882,89.8928,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":132,"volume":406,"transactions":407,"vwap":408},"2026-09-08",93.27,93.31,89.82,91.63,-2.04,2117373.641476,30481,91.5725,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-04",92.14,94.61,91.77,93.67,1.53,1.66,2115548.505248,33579,93.6315,{"date":421,"open":422,"high":392,"low":423,"close":411,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-03",89.33,88.9,4.96,5.69,3910147.71863,46463,91.8465,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-09-02",89,89.576,86.0201,87.18,-1.22,-1.38,3191951.419304,49673,87.3608,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-09-01",91.7,94,87.6,88.4,-4.64,-4.99,3259617.714795,43592,89.0079,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-31",92.83,93.51,88.69,93.04,-0.01,5415339.383969,67545,91.874,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-28",98.95,107.37,93.0014,93.05,-13.97,-13.05,9439421.684835,124750,96.7911,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-27",101.99,107.91,101.5001,107.02,10.89,11.33,8567434.380653,117623,104.8845,{"date":484,"open":485,"high":486,"low":485,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-26",90.5,96.99,96.13,3.48,3.76,2192407.583642,39633,95.6632,{"date":494,"open":495,"high":496,"low":358,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-25",97.98,98.7899,92.65,-5.39,-5.5,3743207.248653,56675,93.2908,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-24",99.47,100.44,97.02,98.04,-2.05,1981385.511952,38073,98.3352,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-21",97.12,100.34,94.64,100.09,2.57,2.64,2127484.954498,39322,98.9849,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":373,"percent_change":373,"volume":530,"transactions":531,"vwap":532},"2026-08-20",99.72,100.6278,97.29,97.52,2825645.820711,40592,98.2041,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":96,"percent_change":96,"volume":539,"transactions":540,"vwap":541},"2026-08-19",101.31,101.7,96.39,99.78,3350995.874788,45109,99.3108,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-18",99.56,104.1999,98.5,100.55,-0.47,3319757.142882,43650,101.2068,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-17",101.5,102.57,98.37,101.02,-1.21,-1.18,3277528.22611,52129,100.7471,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-14",105.89,106.5,101.46,102.23,-2.86,-2.72,2573643.242807,47564,102.8367,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-13",97.67,105.28,96.9,105.09,8.36,8.64,4329939.360797,71054,102.6435,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":46,"volume":592,"transactions":593,"vwap":594},"2026-08-12",96.28,97.5899,94.75,96.73,-0.2,3423731.22246,53457,96.1752,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-11",97.28,99.3627,95.75,96.93,-0.98,-1,3496834.190969,58612,97.3742,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-10",90.82,99.95,90,97.91,7.84,8.7,5933537.311848,89672,97.6276,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-07",87.85,91.05,86.99,90.07,5.47,6.47,4041254.166131,60460,89.6722,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":46,"percent_change":163,"volume":634,"transactions":635,"vwap":636},"2026-08-06",82.01,84.87,80.66,84.6,2363004.679823,41190,83.774,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-08-05",82.4,84.9,81.28,84.81,3.82,4.72,3608487.543825,53659,84.007,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":307,"percent_change":580,"volume":654,"transactions":655,"vwap":656},"2026-08-04",76.01,81.44,75.64,80.99,2991597.600976,50218,79.9814,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-08-03",74.47,75.02,73.08,74.74,2.38,3.29,2294786.998628,32521,74.3731,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-31",72.07,73.67,70.13,72.36,0.78,1.09,1816383.091741,32658,71.9995,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-30",72.5,73.024,69.96,71.58,-0.33,-0.46,1950804.578443,35897,71.0238,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-29",71.71,73.97,71.1,71.91,0.46,0.64,2213603.203364,39929,72.2706,{"date":702,"open":703,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-28",74.475,67.31,71.45,-3.37,-4.5,3409405.070067,55293,71.1643,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-27",74.77,76.45,73.61,74.82,1.58,2.16,1903989.220724,32135,75.062,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-24",73.79,73.95,71.57,73.24,0.61,0.84,1388595.112397,27917,73.0744,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-23",73.77,74.25,71.56,72.63,-1.06,-1.44,1867803.156394,33186,72.6194,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-22",75.45,75.605,73,73.69,-2.11,-2.78,1824892.553027,36116,73.7254,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-21",78.27,79.24,74.79,75.8,-2.38,-3.04,2239950.40365,37347,75.9652,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":82,"percent_change":602,"volume":772,"transactions":773,"vwap":774},"2026-07-20",78.22,80.1195,77.9036,78.18,1567925.752182,27326,78.6192,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":739,"volume":782,"transactions":9,"vwap":780},"2026-07-17",77.46,80.095001,76.755,78.97,-0.85,2367200,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-16",81,81.49,78.34,79.82,-0.56,-0.7,1833600,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-15",89.34,89.854,79.48,80.38,-7.67,-8.71,4291500,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-14",82.77,89.8,82.674,88.050003,4.21,5.02,3683200,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-13",82.82,84.793,81.41,83.84,-0.54,-0.64,2896300,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-10",89.5,90.44,83.78,84.38,-4.37,-4.92,2488800,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-09",82.7,88.88,81.54,88.75,4.35,5.15,2806600,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-07-08",86.15,87.5,83.281,84.4,-2.64,-3.03,2776100,{"date":847,"open":848,"high":804,"low":849,"close":850,"change":117,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-07-07",89.17,84.72,87.040001,-0.37,2836500,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-07-06",82.78,89.35,82.595,87.36,3.72,4.45,4071100,{"date":863,"open":864,"high":865,"low":864,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-07-02",81.39,84.5,83.64,1.63,1.99,3026600,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-07-01",81.4,83.99,80.43,82.010002,1.73,2.15,4752100,{"date":880,"open":881,"high":882,"low":881,"close":883,"change":489,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-30",75.36,81.73,80.28,4.91,4481400,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-29",74,77.88,72.32,76.52,4.19,5.79,3272200,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-26",70.83,72.665,70.059998,72.33,1.31,1.84,3836900,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-25",71.775,73.084999,69.75,71.019997,-3.5,-4.7,3524300,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-24",73.43,76.204,72.735,74.52,0.28,0.38,2612700,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-23",70.43,75.15,69.51,74.24,3.71,5.26,4970300,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-22",69.27,73.87,68.55,70.53,0.31,0.44,5210400,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-18",69.19,70.49,66.37,70.22,0.98,1.42,7232100,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":384,"volume":956,"transactions":9,"vwap":954},"2026-06-17",69.44,71,67.65,69.24,0.06,2728600,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-16",69.5,71.12,68.51,69.18,-0.61,-0.87,2524000,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-15",69.54,70.46,67,69.79,1.6,2.35,3829400,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-12",71.39,71.75,67.81,68.19,-3.26,-4.56,4116600,{"date":985,"open":986,"high":987,"low":988,"close":705,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":705},"2026-06-11",70.28,72.18,67.57,0.13,0.18,3612000,{"date":993,"open":986,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-10",75.32,70.099998,71.32,-0.42,-0.59,3479900,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-06-09",70.4,72.67,67.94,71.74,0.01,4377700,{"date":1009,"open":1010,"high":888,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-06-08",73.4,70.77,71.73,-1.68,-2.29,4543900,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-06-05",77,78.080002,71.99,73.41,-3.59,-4.66,9492400,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1018,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1018},"2026-06-04",77.5,78.25,75.71,-2.46,-3.1,9244100,{"date":1034,"open":1035,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-06-03",80.73,76.087997,79.46,-2.87,-3.49,5348500,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-06-02",81.6,84.51,80.587,82.33,-2.74,-3.22,5227200,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-06-01",79.75,86.455,79.15,85.07,6.44,8.19,7184400,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-29",72,78.88,71.010002,78.63,8.31,11.82,5408400,{"date":1069,"open":1070,"high":1071,"low":1070,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-28",65.99,72.35,70.32,4.51,6.85,4294900,{"date":1077,"open":1078,"high":970,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-27",65.24,64.518,65.81,-2.5,-3.66,3819700,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-26",67.07,69.53,64.93,68.31,1.72,2.58,3123700,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-22",65,67.22,64.895,66.59,1.8,2.78,2427800,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-21",66,66.535,64.675,64.79,-2.1,-3.14,2081400,{"date":1112,"open":1113,"high":1096,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-20",64.46,63.3,66.89,2.56,3.98,4024500,{"date":1120,"open":1070,"high":704,"low":1121,"close":1122,"change":1123,"percent_change":602,"volume":1124,"transactions":9,"vwap":1122},"2026-05-19",64.080002,64.33,-0.65,3817700,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-18",62.94,65.4,62.23,64.98,1.21,1.9,2839200,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-15",62.6,64.579,61.76,63.77,0.97,1.54,3157300,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-14",59.5,63.62,58.602,62.8,3.32,5.58,3173300,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-13",59.61,60.47,58.040001,59.48,-0.99,-1.64,2769000,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1155,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1155},"2026-05-12",61.81,62.040001,60.099998,-1.7,-2.73,2545300,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-05-11",61.46,62.93,61.099998,62.17,-0.17,-0.27,2732100,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":341,"volume":1185,"transactions":9,"vwap":1183},"2026-05-08",60.3,62.49,59.32,62.34,0.85,3629300,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":928,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-05-07",61,62.47,60.38,61.49,6.42,4841900,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-05-06",56.96,57.93,55.51,57.78,0.65,1.14,3184000,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":436,"volume":1210,"transactions":9,"vwap":1208},"2026-05-05",58,59.16,56.44,57.13,-0.8,2148400,{"date":1212,"open":1213,"high":1214,"low":1213,"close":1197,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1197},"2026-05-04",55.19,58.19,2.86,5.19,3282300,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-05-01",55.75,56.97,54.4,55.07,1.89,3.55,2620700,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-30",53.12,53.85,52.09,53.18,-0.5,-0.93,2416000,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":22,"volume":1243,"transactions":9,"vwap":1241},"2026-04-29",54,54.275,52.691,53.68,-0.9,2822600,{"date":1245,"open":1246,"high":1247,"low":1246,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-28",53.099998,55.79,54.58,1.32,2.48,2723000,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":946,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-04-27",52.35,54.049999,51.36,53.26,1.87,2650600,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-24",51.66,52.76,50.255,52.28,1.25,2.45,2557700,{"date":1270,"open":1271,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-23",53.25,49.881,51.029999,-4.21,-7.62,3316600,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-22",54.84,55.82,53.97,55.24,1.22,2.26,2562600,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":674,"volume":1293,"transactions":9,"vwap":1291},"2026-04-21",53.82,56.5,53.73,54.02,0.42,3748100,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-04-20",52,53.74,51.79,53.6,1.26,2.41,2117600,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-04-17",54.26,54.42,51.725,52.34,0.4,0.77,3925900,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-04-16",53.060001,53.72,51.52,51.94,0.58,1.13,3220800,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1256,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1256},"2026-04-15",49,51.92,48.69,3.33,6.93,3009400,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":127,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-04-14",49.56,51.0050011,47.25,48.029999,-1.19,2665200,{"date":1338,"open":1339,"high":1340,"low":1339,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-04-13",44.040001,48.65,48.61,4.8,10.96,4642500,{"date":1346,"open":1347,"high":1347,"low":27,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-04-10",46.7,43.81,-2.37,-5.13,6871100,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-04-09",50.97,51.075001,45.019001,46.18,-5.45,-10.56,6328000,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":132,"volume":1368,"transactions":9,"vwap":1366},"2026-04-08",55.040001,56,51.46,51.63,-1.15,4380900,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-04-07",50.78,53.22,49.91,52.78,1.88,3.69,2681300,{"date":1379,"open":1380,"high":1296,"low":1381,"close":1382,"change":816,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-04-06",51.51,50.099998,50.9,-1.05,2043400,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":329,"percent_change":1391,"volume":1276,"transactions":9,"vwap":1390},"2026-04-02",49.07,52.095001,48.080002,51.44,5.87,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-04-01",49.67,49.7,47.73,48.59,-0.38,-0.78,2060200,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-31",46.26,49.080002,46.13,48.97,3.39,7.44,4020400,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":685,"volume":1417,"transactions":9,"vwap":1415},"2026-03-30",45.99,47.43,45.035,45.58,-0.15,4050800,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-27",46.77,46.95,44.75,45.73,-1.86,-3.91,3909000,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-26",46.3,48.76,46.0019989,47.59,0.41,0.87,2924900,{"date":1437,"open":1438,"high":1439,"low":1347,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-25",48.86,49.46,47.18,-0.89,-1.85,3675700,{"date":1445,"open":1446,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-24",50.68,48,48.07,-3.11,-6.08,4080200,{"date":1453,"open":1454,"high":1455,"low":1323,"close":1456,"change":1132,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-03-23",49.76,51.89,51.18,3.86,4618500,{"date":1460,"open":1461,"high":1461,"low":1462,"close":1463,"change":1159,"percent_change":1048,"volume":1464,"transactions":9,"vwap":1463},"2026-03-20",50.89,49.099998,49.28,9462400,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-03-19",51.8,52.87,50.37,50.92,-1.17,-2.25,3835400,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1231,"change":1479,"percent_change":955,"volume":1480,"transactions":9,"vwap":1231},"2026-03-18",51.3,53.565,51.22,0.03,5195700,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-03-17",51.6,53.09,51.07,52.060001,0.39,0.75,4489800,{"date":1491,"open":1492,"high":1238,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-16",53.35,51.2,51.67,-1.76,-3.29,6336100,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":998,"percent_change":296,"volume":1504,"transactions":9,"vwap":1503},"2026-03-13",55.92,56.85,52.4,53.43,9708900,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1291,"change":910,"percent_change":1450,"volume":1510,"transactions":9,"vwap":1291},"2026-03-12",57.54,57.94,53.9,9784000,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-03-11",57.2,57.79,55.89,57.52,1.57,2.81,2696600,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":435,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2026-03-10",57.41,57.55,55,55.95,-2.13,2848500,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-03-09",56.34,57.65,55.11,57.17,0,3540900,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1533,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1533},"2026-03-06",55.8,58.16,55.14,1.29,2.31,3451600,{"date":1545,"open":1546,"high":1547,"low":1546,"close":1548,"change":1549,"percent_change":902,"volume":1550,"transactions":9,"vwap":1548},"2026-03-05",54.92,57.99,55.88,1.01,3751700,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":175,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2026-03-04",53.15,54.99,52.98,54.87,1.86,2579300,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":990,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2026-03-03",51.93,54.029999,50.029999,53.87,0.34,2702500,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":876,"percent_change":1326,"volume":1573,"transactions":9,"vwap":1572},"2026-03-02",51,54.43,50.98,53.69,3228800,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1349,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2026-02-27",51.76,53,51.185,51.96,-4.36,2583100,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-02-26",52.94,54.96,52.23,54.33,2.17,4.16,2465400,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-02-25",51.25,52.18,50.080002,52.16,1.12,2.19,2274100,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1311,"transactions":9,"vwap":1605},"2026-02-24",47.21,51.16,46.9,51.040001,3.78,8,{"date":1609,"open":1323,"high":1323,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-02-23",46.36,47.26,-2.94,-5.86,3916800,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-02-20",52.83,55.425,49.801,50.2,-3.96,-7.31,4027200,{"date":1625,"open":1222,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":997,"volume":1630,"transactions":9,"vwap":1628},"2026-02-19",54.886,53.0099983,54.16,-0.23,2112500,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":416,"volume":1638,"transactions":9,"vwap":1636},"2026-02-18",53.080002,55.055,51.88,54.39,0.89,2500800,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1383,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2026-02-17",54.2,54.65,52.018002,53.5,-1.92,2898600,{"date":1648,"open":1649,"high":1280,"low":1650,"close":1651,"change":1652,"percent_change":1116,"volume":1653,"transactions":9,"vwap":1651},"2026-02-13",53.99,53.46,54.55,1.36,2219500,{"date":1655,"open":1656,"high":1548,"low":1657,"close":1658,"change":1659,"percent_change":910,"volume":1660,"transactions":9,"vwap":1658},"2026-02-12",55.18,51.82,53.19,-1.93,3107600,{"date":1662,"open":1663,"high":1664,"low":1633,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-02-11",55.93,56.37,55.12,-0.71,-1.27,3193000,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-02-10",54.845,56.64,54.785,55.83,1.77,3.27,4463600,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-02-09",50.85,54.89,49.86,54.060001,2.99,5.85,4704300,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1485,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1485},"2026-02-06",48.885,51.39,48.15,2.73,5.65,5495500,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-02-05",52.53,53.27,48.105,48.34,-3.53,-6.81,7879000,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":816,"volume":1711,"transactions":9,"vwap":1709},"2026-02-04",51.060001,52.099998,48.575,51.87,-0.28,6898000,{"date":1713,"open":1238,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2026-02-03",54.775,50.0099983,52.15,-2.3,-4.22,6534500,{"date":1721,"open":1364,"high":1722,"low":1562,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2026-02-02",56.59,54.45,-1.5,-2.68,4081400,{"date":1728,"open":1729,"high":1214,"low":1730,"close":1525,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1525},"2026-01-30",57.58,55.58,-2.02,-3.48,4852600,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2026-01-29",62.2,62.505,56.87,57.97,-5.22,-8.26,8379100,{"date":1744,"open":1745,"high":1746,"low":1745,"close":1747,"change":221,"percent_change":243,"volume":1748,"transactions":9,"vwap":1747},"2026-01-28",62.56,65.26,63.19,4642900,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2026-01-27",66.42,67.85,61.83,62.26,-6.06,-8.87,10536200,{"date":1759,"open":1104,"high":1760,"low":1104,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2026-01-26",69.059998,68.32,2.65,4.04,3358700,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2026-01-23",65.43,66.44,65.050003,65.67,0.57,0.88,2063200,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1488,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2026-01-22",65.86,66.115,64.695,65.099998,1.17,2332300,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2026-01-21",64.97,65.56,63.2,64.35,-0.53,-0.82,2908000,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2026-01-20",65.8,67.37,64.83,64.88,-2.22,-3.31,3146800,{"date":1801,"open":1802,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2026-01-16",69.2,66.93,67.099998,-1.95,-2.82,3970100,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":89,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2026-01-15",68.85,70.75,68.395,69.050003,1.34,3533000,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1725,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2026-01-14",70.5,70.87,67.93,68.14,-3.78,3124400,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":96,"volume":1831,"transactions":9,"vwap":1829},"2026-01-13",71.54,72.34,69.88,70.82,-0.55,2635500,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":222,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2026-01-12",70,71.63,69.040001,71.37,1.15,3038300,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2026-01-09",72.2,72.49,70.41,70.56,-1.11,-1.55,2637700,{"date":1850,"open":1851,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2026-01-08",76.46,71.46,71.67,-5.2,-6.76,3521400,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2026-01-07",75.39,77.6,75.22,76.87,1.76,2.34,2426200,{"date":1867,"open":1868,"high":881,"low":1869,"close":1870,"change":1871,"percent_change":1598,"volume":1872,"transactions":9,"vwap":1870},"2026-01-06",73.25,71.86,75.11,1.61,2903300,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2026-01-05",75.019997,75.565,72.91,73.5,-1.97,-2.61,3401500,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2026-01-02",77.65,78.78,74.275,75.47,-1.01,-1.32,2301300,{"date":1892,"open":1893,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-12-31",78,76.2,76.48,-1.39,-1.79,1650100,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-12-30",78.54,78.73,77.53,77.87,-0.14,-0.18,1657500,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1123,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-12-29",77.77,78.7,77.25,78.010002,-0.83,1369800,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1905,"percent_change":1906,"volume":1922,"transactions":9,"vwap":1921},"2025-12-26",79,79.41,77.56,78.66,1273900,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":955,"volume":1930,"transactions":9,"vwap":1928},"2025-12-24",78.15,78.99,77.75,78.8,0.05,793600,{"date":1932,"open":1926,"high":1933,"low":1893,"close":1934,"change":297,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-12-23",79.65,78.75,-1.2,1838900,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":415,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-12-22",78.82,80.7,78.099998,79.71,1.96,2529200,{"date":1946,"open":1947,"high":1037,"low":1948,"close":771,"change":1949,"percent_change":1684,"volume":1950,"transactions":9,"vwap":771},"2025-12-19",76.79,76.65,2.27,11468700,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":859,"volume":1958,"transactions":9,"vwap":1956},"2025-12-18",75.51,76.82,74.42,75.91,2.72,5273200,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1755,"volume":1966,"transactions":9,"vwap":1964},"2025-12-17",77.49,77.84,73.010002,73.19,-4.72,5746100,{"date":1968,"open":771,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-12-16",79.5,76.71,77.91,-1.98,-2.48,4448700,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1159,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-12-15",82.11,83.25,79.8,79.89,-2.01,3852500,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-12-12",85.99,86.33,80.778,81.53,-5.55,-6.37,4418900,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-12-11",88.78,89.599,85.5,87.080002,-2.83,-3.15,2893900,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":275,"volume":2008,"transactions":9,"vwap":2006},"2025-12-10",92.059998,92.766,89.532,89.91,-1.4,2902700,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":1250,"volume":2016,"transactions":9,"vwap":2014},"2025-12-09",88.49,92.57,88.07,91.31,2.21,5035200,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-12-08",85.53,89.72,84.86,89.099998,2.83,3.28,5946000,{"date":2027,"open":850,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-12-05",90.26,84.33,86.27,15.84,22.49,17138700,{"date":2035,"open":2036,"high":2037,"low":2038,"close":924,"change":601,"percent_change":2039,"volume":2040,"transactions":9,"vwap":924},"2025-12-04",71.4,71.95,69.67,-1.37,8937100,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-12-03",69.11,71.66,68.42,71.41,2.01,2.9,2623100,{"date":2051,"open":2052,"high":1829,"low":2053,"close":2054,"change":2055,"percent_change":1780,"volume":2056,"transactions":9,"vwap":2054},"2025-12-02",69.78,69.22,69.4,0.8,2573500,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":319,"volume":2064,"transactions":9,"vwap":2062},"2025-12-01",68.58,69.935,67.482,68.6,-0.72,3201600,{"date":2066,"open":2067,"high":2068,"low":2045,"close":2069,"change":1838,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-11-28",68.83,70.21,69.32,1.69,791200,{"date":2073,"open":2074,"high":959,"low":2075,"close":2076,"change":2063,"percent_change":1383,"volume":2077,"transactions":9,"vwap":2076},"2025-11-26",68.88,68.12,68.17,1544200,{"date":2079,"open":2080,"high":2081,"low":1080,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-11-25",67.15,69.089996,68.89,1.5,2.23,1490200,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2055,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-11-24",67.51,68.54,66.643,67.39,1.2,2769300,{"date":2095,"open":2096,"high":2097,"low":2098,"close":1098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1098},"2025-11-21",67.010002,68,64.75,-1.1,-1.63,2899600,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-11-20",71.94,72.14,67.235,67.69,-2.39,-3.41,2603300,{"date":2112,"open":2113,"high":2114,"low":2059,"close":2115,"change":2116,"percent_change":1557,"volume":2117,"transactions":9,"vwap":2115},"2025-11-19",68.84,70.79,70.080002,1.28,1708500,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":1441,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-11-18",69.41,70.68,67.62,68.8,-1.28,2733600,{"date":2127,"open":681,"high":2128,"low":2129,"close":2130,"change":1424,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-11-17",72.8,68.955,69.69,-2.6,1933900,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-11-14",68.010002,72.328,67.58,71.55,1.04,1.47,2110900,{"date":2143,"open":1010,"high":1878,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-11-13",69.6,70.51,-3.44,-4.65,2290800,{"date":2150,"open":2151,"high":2152,"low":2153,"close":725,"change":1013,"percent_change":1797,"volume":2154,"transactions":9,"vwap":725},"2025-11-12",76.059998,76.4,73.805,1355200,{"date":2156,"open":2157,"high":2152,"low":2158,"close":2159,"change":2160,"percent_change":127,"volume":2161,"transactions":9,"vwap":2159},"2025-11-11",75.49,74.75,75.63,-0.44,1364000,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":88,"percent_change":1589,"volume":2168,"transactions":9,"vwap":2167},"2025-11-10",75.19,76.78,74.865,76.07,1896200,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2083,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2174},"2025-11-07",70.25,73.215,69.95,73.029999,2.1,1999300,{"date":2178,"open":1061,"high":2179,"low":945,"close":2180,"change":1789,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2180},"2025-11-06",73.29,71.53,-1.13,2777900,{"date":2184,"open":2185,"high":2186,"low":737,"close":1071,"change":163,"percent_change":2187,"volume":2188,"transactions":9,"vwap":1071},"2025-11-05",72.38,72.6,-0.34,1428200,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2186,"change":2194,"percent_change":1718,"volume":2195,"transactions":9,"vwap":2186},"2025-11-04",73.050003,74.124,71.92,-3.2,2186700,{"date":2197,"open":2164,"high":2198,"low":2199,"close":760,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":760},"2025-11-03",76.612,73.81,0.53,0.7,2621900,{"date":2204,"open":2205,"high":2206,"low":1061,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-10-31",72.45,75.78,75.27,4.22,5.94,2649400,{"date":2212,"open":996,"high":2213,"low":1834,"close":2214,"change":964,"percent_change":558,"volume":2215,"transactions":9,"vwap":2214},"2025-10-30",72.77,71.050003,3596600,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2193,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2193},"2025-10-29",75.79,75.975,70.89,-4.2,-5.52,6499800,{"date":2225,"open":2226,"high":1939,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-10-28",78.07,75.99,76.12,-1.67,-2.15,2674600,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2055,"percent_change":2139,"volume":2238,"transactions":9,"vwap":2237},"2025-10-27",78.9,78.93,77.34,77.79,2616400,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":989,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2244},"2025-10-24",78.28,80.07,76.94,76.99,0.17,2378500,{"date":2248,"open":1947,"high":2249,"low":2151,"close":2250,"change":1006,"percent_change":1006,"volume":2251,"transactions":9,"vwap":2250},"2025-10-23",78.62,76.86,3063400,{"date":2253,"open":2254,"high":2254,"low":925,"close":2255,"change":844,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2255},"2025-10-22",79.28,76.85,-3.79,3836500,{"date":2259,"open":2260,"high":864,"low":2261,"close":2262,"change":2263,"percent_change":1652,"volume":2264,"transactions":9,"vwap":2262},"2025-10-21",78.74,78.47,79.88,1.07,1962900,{"date":2266,"open":1921,"high":2267,"low":1903,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-10-20",79.45,78.81,1.59,2.06,1666000,{"date":2273,"open":1018,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2276},"2025-10-17",77.94,75.74,77.22,-1.42,-1.81,2303000,{"date":2281,"open":2262,"high":2282,"low":2283,"close":2284,"change":997,"percent_change":1788,"volume":2285,"transactions":9,"vwap":2284},"2025-10-16",81.46,77.947,78.64,2086200,{"date":2287,"open":2288,"high":2282,"low":2289,"close":2290,"change":1637,"percent_change":1201,"volume":2291,"transactions":9,"vwap":2290},"2025-10-15",80.25,78.2,79.059998,2261800,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-10-14",81.75,81.99,78.16,78.17,-5.02,-6.03,2898200,{"date":2302,"open":2303,"high":2304,"low":832,"close":2305,"change":1184,"percent_change":112,"volume":2306,"transactions":9,"vwap":2305},"2025-10-13",85,85.41,83.19,2300400,{"date":2308,"open":2309,"high":806,"low":2310,"close":2311,"change":2312,"percent_change":825,"volume":2313,"transactions":9,"vwap":2311},"2025-10-10",86,82.32,82.34,-3.76,2491000,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-10-09",83.69,86.95,82.39,86.099998,1.85,2.2,2415100,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2328},"2025-10-08",80.24,84.35,80.17,84.25,4.75,5.97,3394100,{"date":2333,"open":2334,"high":2335,"low":2336,"close":1969,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":1969},"2025-10-07",82.66,82.9,76.84,-2.71,-3.3,4645000,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":963,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2345},"2025-10-06",84.2,85.341,82.19,82.21,-0.74,2418400,{"date":2349,"open":2350,"high":2351,"low":2318,"close":812,"change":318,"percent_change":2352,"volume":2353,"transactions":9,"vwap":812},"2025-10-03",84.74,84.915,-1.33,2374800,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2359},"2025-10-02",83.96,84.73,82.72,83.94,1.51,1.83,2787900,{"date":2364,"open":786,"high":2365,"low":2366,"close":2367,"change":990,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2367},"2025-10-01",83.97,81.028,82.43,0.22,2671200,{"date":2371,"open":2372,"high":2372,"low":2373,"close":2374,"change":296,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2374},"2025-09-30",84,80.089996,82.25,-1.31,2848900,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2382},"2025-09-29",83,83.86,81.2,83.34,1.19,1.45,2833400,{"date":2387,"open":2388,"high":2389,"low":1979,"close":2390,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2390},"2025-09-26",82,82.494,82.15,0.16,0.2,2417200,{"date":2395,"open":2396,"high":2365,"low":2397,"close":2295,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2295},"2025-09-25",77.2,76.56,2.87,3.63,5771100,{"date":2402,"open":2388,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":1038,"volume":2407,"transactions":9,"vwap":2405},"2025-09-24",82.265,77.98,79.12,-2.34,4425600,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2282,"change":1140,"percent_change":1131,"volume":2413,"transactions":9,"vwap":2282},"2025-09-23",80.225,83.37,79.322,5091600,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2419},"2025-09-22",80,80.77,77.866,80.49,0.26,0.32,4084000,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2015,"percent_change":2023,"volume":2429,"transactions":9,"vwap":2428},"2025-09-19",78.49,80.93,77.58,80.23,10103300,{"date":2431,"open":2275,"high":2432,"low":2433,"close":2434,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2434},"2025-09-18",78.53,75.4,78.019997,4.13,5.59,5341800,{"date":2439,"open":716,"high":2440,"low":2441,"close":2442,"change":1846,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2442},"2025-09-17",75.17,72.68,73.89,-1.48,4824100,{"date":2446,"open":2447,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":82,"volume":2451,"transactions":9,"vwap":2449},"2025-09-16",75.57,73.92,75,-0.6,4914000,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2457},"2025-09-15",75.48,78.12,74.3,75.6,1.1,1.48,5847100,{"date":2462,"open":2463,"high":771,"low":2464,"close":2465,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2465},"2025-09-12",77.72,73.85,74.5,-3.39,-4.35,9645600,{"date":2470,"open":2471,"high":2472,"low":1961,"close":2473,"change":1998,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2473},"2025-09-11",82.059998,82.216,77.89,-3.51,9215500,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":2482,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2481},"2025-09-10",94.56,95.050003,80.6,80.72,-17.78,-18.05,18684000,{"date":2486,"open":2487,"high":2488,"low":2489,"close":546,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":546},"2025-09-09",95.61,99.75,95.089996,2.89,3.02,8770900,{"date":2494,"open":443,"high":2495,"low":2496,"close":2487,"change":2497,"percent_change":835,"volume":2498,"transactions":9,"vwap":2487},"2025-09-08",97.019997,92.36,4.68,4958900,{"date":2500,"open":393,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2503},"2025-09-05",91.74,85.82,90.93,4.38,5.06,2920200,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":1471,"percent_change":2352,"volume":2513,"transactions":9,"vwap":2512},"2025-09-04",88,88.099998,85.17,86.55,1655300,{"date":2515,"open":380,"high":2516,"low":2517,"close":2518,"change":1906,"percent_change":591,"volume":2519,"transactions":9,"vwap":2518},"2025-09-03",89.22,86.5,87.72,1756500,{"date":2521,"open":2522,"high":2523,"low":371,"close":2524,"change":1724,"percent_change":1013,"volume":2525,"transactions":9,"vwap":2524},"2025-09-02",87,88.76,87.9,1734500,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2531},"2025-08-29",92.7,93.455,88.539,89.4,-3.63,-3.9,2120000,{"date":2536,"open":2537,"high":2538,"low":2537,"close":2539,"change":2540,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2539},"2025-08-28",87.22,94.94,93.029999,5.5,6.28,3139600,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":2549,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2548},"2025-08-27",86.62,88.71,86.394,87.53,2.36,2.77,1955200,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2511,"change":2557,"percent_change":844,"volume":2558,"transactions":9,"vwap":2511},"2025-08-26",87.8,89.6,85.12,-2.66,4111600,{"date":2560,"open":2561,"high":822,"low":2562,"close":2563,"change":2564,"percent_change":739,"volume":2565,"transactions":9,"vwap":2563},"2025-08-25",89.99,87.74,87.83,-0.94,1265300,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":2572,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2571},"2025-08-22",85.24,88.8,84.91,88.77,3.53,4.14,2208000,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2568,"change":2580,"percent_change":2391,"volume":2581,"transactions":9,"vwap":2568},"2025-08-21",84.55,86.37,83.85,0.14,1617500,{"date":2583,"open":2584,"high":2568,"low":2585,"close":2586,"change":1319,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2586},"2025-08-20",82.93,79.83,85.099998,1.35,3178900,{"date":2590,"open":2591,"high":2537,"low":2592,"close":2365,"change":2593,"percent_change":405,"volume":2594,"transactions":9,"vwap":2365},"2025-08-19",86.59,82.75,-1.75,2493300,{"date":2596,"open":2597,"high":839,"low":2598,"close":2599,"change":2600,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2599},"2025-08-18",85.54,84.61,85.72,-0.11,-0.13,1495400,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":341,"percent_change":867,"volume":2609,"transactions":9,"vwap":2608},"2025-08-15",84.58,85.93,83.88,85.83,2338300,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":2532,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2615},"2025-08-14",87.050003,88.11,83.77,84.45,-4.12,2238000,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":1176,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2623},"2025-08-13",89.27,91.66,87.47,88.080002,-0.31,2079200,{"date":2627,"open":2517,"high":2569,"low":2628,"close":2629,"change":1762,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2629},"2025-08-12",85.75,88.35,3.09,1859900,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":2638,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2637},"2025-08-11",86.88,89.019997,85.019997,85.7,-1.71,-1.96,2001000,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":2647,"percent_change":2131,"volume":2648,"transactions":9,"vwap":2646},"2025-08-08",89.95,91.16,86.9,87.41,-2.33,1899600,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":2655,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2654},"2025-08-07",92.59,93.919,86.71,89.74,-2.03,-2.21,3990200,{"date":2659,"open":2660,"high":2661,"low":2509,"close":413,"change":2662,"percent_change":2663,"volume":2664,"transactions":9,"vwap":413},"2025-08-06",88.37,92.24,4.23,4.83,2072300,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":2671,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2670},"2025-08-05",93.25,93.98,87.45,87.54,-4.98,-5.38,3128100,{"date":2675,"open":2676,"high":453,"low":2677,"close":2678,"change":2679,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2678},"2025-08-04",88.73,88.62,92.52,4.87,5.56,2419600,{"date":2683,"open":2684,"high":2684,"low":2685,"close":2686,"change":2687,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2686},"2025-08-01",91.32,83.56,87.65,-7.3,-7.69,5997600,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":548,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2695},"2025-07-31",96.53,97.86,94.58,94.95,-0.49,4639900,{"date":2699,"open":2700,"high":2701,"low":2623,"close":2702,"change":2703,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2702},"2025-07-30",90.58,95.63,95.42,6.2,6.95,5983200,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2516,"change":2711,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2516},"2025-07-29",89.88,93.14,86.31,2.11,2.42,4825700,{"date":2715,"open":2716,"high":2717,"low":640,"close":2718,"change":2711,"percent_change":1250,"volume":2719,"transactions":9,"vwap":2718},"2025-07-28",85.98,87.3,87.11,2201900,{"date":2721,"open":2722,"high":2723,"low":2342,"close":2303,"change":1666,"percent_change":1914,"volume":2724,"transactions":9,"vwap":2303},"2025-07-25",85.6,86.78,2054300,{"date":2726,"open":2303,"high":2309,"low":2727,"close":2728,"change":1434,"percent_change":112,"volume":2729,"transactions":9,"vwap":2728},"2025-07-24",83.62,85.71,1712100,{"date":2731,"open":2372,"high":2732,"low":2733,"close":2734,"change":2263,"percent_change":2116,"volume":2735,"transactions":9,"vwap":2734},"2025-07-23",85.355,83.12,84.84,2158700,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2614,"change":2741,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2614},"2025-07-22",86.11,86.355,83.019997,-2.76,-3.19,2934900,{"date":2745,"open":2746,"high":2747,"low":2304,"close":2748,"change":2749,"percent_change":1897,"volume":2750,"transactions":9,"vwap":2748},"2025-07-21",87.59,88.12,86.53,-1.58,2773100,{"date":2752,"open":2522,"high":2753,"low":2754,"close":2613,"change":2755,"percent_change":1652,"volume":2756,"transactions":9,"vwap":2613},"2025-07-18",89.61,86.8,1.18,3462600,{"date":2758,"open":2759,"high":2524,"low":2760,"close":2761,"change":789,"percent_change":817,"volume":2762,"transactions":9,"vwap":2761},"2025-07-17",87.86,83.27,86.93,3611700,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":2769,"percent_change":2245,"volume":2770,"transactions":9,"vwap":2768},"2025-07-16",88.45,89.19,86.72,87.49,0.15,3051400,{"date":2772,"open":2773,"high":444,"low":2303,"close":2774,"change":2083,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2774},"2025-07-15",86.2,87.34,1.75,2645600,{"date":2778,"open":2577,"high":2779,"low":2780,"close":2781,"change":2782,"percent_change":1141,"volume":2783,"transactions":9,"vwap":2781},"2025-07-14",86.96,83.080002,85.84,1.3,2622100,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":2790,"percent_change":1424,"volume":2791,"transactions":9,"vwap":2789},"2025-07-11",86.019997,87.12,83.771,84.54,-1.6,3304200,{"date":2793,"open":2794,"high":2794,"low":2795,"close":2796,"change":1358,"percent_change":2797,"volume":2798,"transactions":9,"vwap":2796},"2025-07-10",92.99,85.85,86.14,-5.95,5218700,{"date":2800,"open":2670,"high":2801,"low":850,"close":2802,"change":644,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2802},"2025-07-09",92.029999,91.59,5.43,4663200,{"date":2806,"open":821,"high":2807,"low":2303,"close":2808,"change":2809,"percent_change":2810,"volume":2811,"transactions":9,"vwap":2808},"2025-07-08",90.9,86.87,-2.98,-3.32,3970000,{"date":2813,"open":2814,"high":2644,"low":2815,"close":2816,"change":1310,"percent_change":2817,"volume":2818,"transactions":9,"vwap":2816},"2025-07-07",88.32,87.099998,89.85,0.86,3664300,{"date":2820,"open":2821,"high":2822,"low":1985,"close":2823,"change":2824,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2823},"2025-07-03",86.010002,89.29,89.080002,3.5,4.09,2392100,{"date":2828,"open":2829,"high":2781,"low":2830,"close":2831,"change":1309,"percent_change":73,"volume":2832,"transactions":9,"vwap":2831},"2025-07-02",84.22,83.515,85.58,3550100,{"date":2834,"open":821,"high":2835,"low":2836,"close":2837,"change":2838,"percent_change":826,"volume":2839,"transactions":9,"vwap":2837},"2025-07-01",89.63,83.51,85.18,-4.41,4465800,{"date":2841,"open":2569,"high":2842,"low":2843,"close":2844,"change":2015,"percent_change":2845,"volume":2846,"transactions":9,"vwap":2844},"2025-06-30",90.17,88.16,89.59,2.53,4715700,{"date":2848,"open":2849,"high":2849,"low":2850,"close":2851,"change":1965,"percent_change":2852,"volume":2853,"transactions":9,"vwap":2851},"2025-06-27",89.995,86.68,87.38,-5.12,16424700,{"date":2855,"open":2856,"high":2857,"low":2858,"close":2859,"change":1141,"percent_change":2860,"volume":2861,"transactions":9,"vwap":2859},"2025-06-26",90.92,92.86,89.010002,92.099998,1.7,3193600,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2867,"change":696,"percent_change":2868,"volume":2869,"transactions":9,"vwap":2867},"2025-06-25",90.875,93.64,90.4,90.56,0.51,3845500,{"date":2871,"open":610,"high":2872,"low":393,"close":2873,"change":1487,"percent_change":2874,"volume":2875,"transactions":9,"vwap":2873},"2025-06-24",90.63,90.099998,0.43,4394300,{"date":2877,"open":2309,"high":2643,"low":2878,"close":2879,"change":2880,"percent_change":884,"volume":2881,"transactions":9,"vwap":2879},"2025-06-23",84.561,89.71,4.2,4153100,{"date":2883,"open":2884,"high":2885,"low":642,"close":2886,"change":2887,"percent_change":2888,"volume":2889,"transactions":9,"vwap":2886},"2025-06-20",87.56,87.98,85.51,-1.66,-1.9,10139300,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2895,"change":2639,"percent_change":2896,"volume":2897,"transactions":9,"vwap":2895},"2025-06-18",88.5,89.21,85.49,87.17,-2.2,5714300,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2903,"change":1038,"percent_change":2904,"volume":2905,"transactions":9,"vwap":2903},"2025-06-17",90.27,91.192,88.79,89.13,-3.12,6825900,{"date":2907,"open":2908,"high":2909,"low":2910,"close":2911,"change":2860,"percent_change":1375,"volume":2912,"transactions":9,"vwap":2911},"2025-06-16",92.51,94.23,91.184,92,3655500,{"date":2914,"open":2851,"high":2915,"low":2851,"close":2916,"change":2917,"percent_change":1863,"volume":2918,"transactions":9,"vwap":2916},"2025-06-13",92.33,90.3,1.56,6791000,{"date":2920,"open":2569,"high":2921,"low":2922,"close":2923,"change":122,"percent_change":1905,"volume":2924,"transactions":9,"vwap":2923},"2025-06-12",90.2,88.378,88.74,2148200,{"date":2926,"open":2927,"high":2654,"low":372,"close":2928,"change":901,"percent_change":2083,"volume":2929,"transactions":9,"vwap":2928},"2025-06-11",87.55,88.86,6543400,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2927,"change":2935,"percent_change":2936,"volume":2937,"transactions":9,"vwap":2927},"2025-06-10",90.19,90.77,86.54,-5.6,-6.01,10126500,{"date":2939,"open":2940,"high":2941,"low":2942,"close":2943,"change":2944,"percent_change":2945,"volume":2946,"transactions":9,"vwap":2943},"2025-06-09",96.29,97,92.365,93.15,-4.76,-4.86,5992700,{"date":2948,"open":2949,"high":2950,"low":2951,"close":611,"change":53,"percent_change":2952,"volume":2953,"transactions":9,"vwap":611},"2025-06-06",102.8,103,95,-0.67,6569700,{"date":2955,"open":2956,"high":2957,"low":2958,"close":2959,"change":1479,"percent_change":1479,"volume":2960,"transactions":9,"vwap":2959},"2025-06-05",98.58,101.8,97.812,98.57,5143800,{"date":2962,"open":347,"high":2963,"low":2964,"close":2965,"change":73,"percent_change":2966,"volume":2967,"transactions":9,"vwap":2965},"2025-06-04",99.4,97.54,98.54,0.48,2418700,{"date":2969,"open":2970,"high":2971,"low":2972,"close":2973,"change":2229,"percent_change":2229,"volume":2974,"transactions":9,"vwap":2973},"2025-06-03",99.8,99.98,97.937,98.07,2855000,{"date":2976,"open":2977,"high":2978,"low":2979,"close":2980,"change":2981,"percent_change":2982,"volume":2983,"transactions":9,"vwap":2980},"2025-06-02",95.15,99.79,94.53,99.74,4.39,4.6,2468000,{"date":2985,"open":2986,"high":2987,"low":392,"close":2988,"change":2989,"percent_change":2989,"volume":2990,"transactions":9,"vwap":2988},"2025-05-30",95.18,95.59,95.35,-0.03,4593800,{"date":2992,"open":2941,"high":2993,"low":2994,"close":2995,"change":1541,"percent_change":2996,"volume":2997,"transactions":9,"vwap":2995},"2025-05-29",97.76,93.945,95.38,1.37,3029700,{"date":2999,"open":3000,"high":3001,"low":454,"close":3002,"change":3003,"percent_change":1209,"volume":3004,"transactions":9,"vwap":3002},"2025-05-28",94.86,95.9,94.089996,-0.76,1863000,{"date":3006,"open":3007,"high":3008,"low":3009,"close":3010,"change":3011,"percent_change":330,"volume":3012,"transactions":9,"vwap":3010},"2025-05-27",93.050003,95.39,92.31,94.85,2.5,2632200,{"date":3014,"open":3015,"high":3016,"low":3017,"close":3018,"change":3019,"percent_change":1652,"volume":3020,"transactions":9,"vwap":3018},"2025-05-23",88.95,93.11,88.314,92.35,1.24,1819500,{"date":3022,"open":3023,"high":3009,"low":3023,"close":3024,"change":3025,"percent_change":3026,"volume":3027,"transactions":9,"vwap":3024},"2025-05-22",87.415,91.11,3.36,3.83,2419100,{"date":3029,"open":2622,"high":3030,"low":3031,"close":3032,"change":3033,"percent_change":2277,"volume":3034,"transactions":9,"vwap":3032},"2025-05-21",89.84,86.41,87.75,-1.26,1808000,{"date":3036,"open":3037,"high":3038,"low":3039,"close":2858,"change":3040,"percent_change":520,"volume":3041,"transactions":9,"vwap":2858},"2025-05-20",87.010002,89.089996,86.69,2.29,2156400,{"date":3043,"open":3044,"high":3045,"low":3046,"close":2767,"change":3047,"percent_change":3048,"volume":3049,"transactions":9,"vwap":2767},"2025-05-19",83.4,86.75,82.016998,1.41,1.65,2281500,{"date":3051,"open":840,"high":840,"low":3052,"close":3053,"change":46,"percent_change":163,"volume":3054,"transactions":9,"vwap":3053},"2025-05-16",85.065002,85.31,1718600,{"date":3056,"open":3057,"high":2309,"low":2471,"close":3058,"change":89,"percent_change":3059,"volume":3060,"transactions":9,"vwap":3058},"2025-05-15",83.2,85.52,1.08,2261700,{"date":3062,"open":3063,"high":3064,"low":3065,"close":2598,"change":2360,"percent_change":3066,"volume":3067,"transactions":9,"vwap":2598},"2025-05-14",83.5,84.65,82.125,1.82,2061000,{"date":3069,"open":1062,"high":3070,"low":1062,"close":3071,"change":3072,"percent_change":3073,"volume":3074,"transactions":9,"vwap":3071},"2025-05-13",84.47,83.099998,4.49,5.71,3440700,{"date":3076,"open":3077,"high":3078,"low":3079,"close":3080,"change":876,"percent_change":3081,"volume":3082,"transactions":9,"vwap":3080},"2025-05-12",78.83,79.38,76.31,78.61,2.25,1914300,{"date":3084,"open":3085,"high":3086,"low":3087,"close":3088,"change":937,"percent_change":1309,"volume":3089,"transactions":9,"vwap":3088},"2025-05-09",77.13,79.79,76,76.88,3233100,{"date":3091,"open":1018,"high":3092,"low":2207,"close":3093,"change":3094,"percent_change":175,"volume":3095,"transactions":9,"vwap":3093},"2025-05-08",77.97,76.57,0.76,2118000,{"date":3097,"open":3098,"high":3099,"low":888,"close":3100,"change":1517,"percent_change":2711,"volume":3101,"transactions":9,"vwap":3100},"2025-05-07",74.18,76.33,75.81,1790800,{"date":3103,"open":3104,"high":3105,"low":3106,"close":927,"change":3107,"percent_change":127,"volume":3108,"transactions":9,"vwap":927},"2025-05-06",72.15,74.59,71.31,-0.43,2274900,{"date":3110,"open":3111,"high":2236,"low":3111,"close":3112,"change":1814,"percent_change":2361,"volume":3113,"transactions":9,"vwap":3112},"2025-05-05",72.24,74.67,4007300,{"date":3115,"open":3116,"high":3117,"low":1012,"close":3118,"change":3119,"percent_change":188,"volume":3120,"transactions":9,"vwap":3118},"2025-05-02",72.92,73.685,73.33,2.22,2333600,{"date":3122,"open":684,"high":900,"low":3123,"close":3124,"change":1318,"percent_change":3125,"volume":3126,"transactions":9,"vwap":3124},"2025-05-01",70.010002,71.11,0.82,2049300,{"date":3128,"open":3129,"high":3130,"low":3131,"close":936,"change":46,"percent_change":102,"volume":3132,"transactions":9,"vwap":936},"2025-04-30",69.15,70.66,67.7,1299100,{"date":3134,"open":1834,"high":3135,"low":926,"close":3136,"change":946,"percent_change":3137,"volume":3138,"transactions":9,"vwap":3136},"2025-04-29",71.549,70.74,1.4,2591000,{"date":3140,"open":3141,"high":3142,"low":3143,"close":3144,"change":3145,"percent_change":2600,"volume":3146,"transactions":9,"vwap":3144},"2025-04-28",69.31,70.19,68.29,69.76,-0.08,3092900,{"date":181,"open":2075,"high":3148,"low":3149,"close":3150,"change":1090,"percent_change":3151,"volume":3152,"transactions":9,"vwap":3150},69.85,67.528,69.84,2.52,1545000]