[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FTNT":3,"homepage-market-summary":30,"stock-historical-FTNT":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FTNT","2026-10-02",{"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},"Fortinet, Inc.","Nasdaq",null,"COMPUTER PERIPHERAL EQUIPMENT, NEC","Fortinet is a platform-based cybersecurity vendor with product offerings covering network security, cloud security, zero-trust access, and security operations. The firm derives a majority of its revenue through sales of its subscriptions and support-based business. The California-based firm has more than 800,000 customers across the world.","15,472","Sunnyvale, 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":18,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},180.95,182.09,183.09,180.04,178.72,2.23,1.25,3387130.132129,56074,181.2366,73.55,5769065.080232096,98,4243,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":18,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},70.12,5877943,2145449270.058024,91.75,"2025-04-22",[182,183,193,204,215,226,237,247,258,268,279,290,301,312,323,334,345,356,367,378,387,397,408,419,430,440,451,462,473,484,495,505,516,527,538,548,558,569,580,590,600,611,621,632,642,653,664,674,685,694,705,716,727,736,746,754,763,771,780,787,796,804,813,821,830,839,848,857,866,875,882,891,899,907,916,923,930,938,947,956,963,972,981,990,997,1006,1015,1024,1033,1042,1051,1060,1069,1078,1086,1094,1102,1111,1120,1129,1138,1146,1154,1163,1170,1178,1187,1196,1204,1213,1221,1230,1238,1247,1256,1265,1272,1281,1289,1297,1305,1313,1321,1330,1337,1345,1353,1360,1369,1376,1384,1392,1399,1407,1416,1423,1430,1438,1446,1454,1462,1470,1476,1485,1492,1500,1509,1515,1524,1533,1541,1548,1556,1565,1573,1582,1590,1598,1606,1613,1622,1631,1639,1646,1654,1660,1668,1676,1683,1691,1698,1705,1712,1718,1725,1731,1740,1748,1755,1764,1771,1779,1785,1793,1801,1808,1813,1819,1826,1833,1841,1850,1859,1865,1870,1876,1881,1888,1894,1902,1909,1914,1921,1928,1933,1940,1949,1956,1964,1971,1978,1985,1993,1999,2003,2009,2017,2025,2032,2039,2043,2048,2052,2059,2065,2071,2077,2084,2092,2099,2106,2113,2118,2125,2132,2139,2144,2151,2158,2164,2170,2177,2185,2189,2193,2200,2207,2213,2220,2226,2232,2240,2245,2251,2257,2263,2269,2274,2279,2287,2293,2298,2306,2312,2318,2326,2335,2341,2347,2353,2358,2365,2372,2378,2385,2393,2399,2407,2413,2420,2426,2434,2441,2447,2454,2461,2469,2475,2482,2491,2498,2506,2513,2521,2529,2536,2545,2552,2561,2567,2574,2581,2588,2596,2604,2610,2617,2626,2634,2643,2650,2659,2667,2675,2683,2690,2697,2704,2710,2717,2725,2733,2742,2749,2756,2764,2771,2777,2786,2793,2800,2807,2815,2820,2827,2834,2840,2845,2853,2861,2867,2873,2881,2888,2895,2901,2906,2913,2918,2924,2931,2938,2945,2954,2961,2970,2978,2984,2991,2998,3004,3011,3019,3026,3035],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",179.045,179.998,175.02,-0.04,-0.02,2963368.459174,55960,178.2587,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",175.67,180.4899,174.74,178.76,2.8,1.59,3113295.45272,53450,178.9127,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",174.5,176.65,172.42,175.96,-0.37,-0.21,2488623.823245,50405,175.1807,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",170.7,176.905,169.56,176.33,2.87,1.65,2832525.690237,58766,175.3078,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",177.3,177.78,172.83,173.46,-5.21,-2.92,2508841.096315,51374,174.2401,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":188,"volume":244,"transactions":245,"vwap":246},"2026-09-24",178.645,181.37,176.76,178.67,-0.07,3759633.999854,60195,179.6119,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",176.47,179.35,173.37,178.74,4.48,2.57,3416495.358163,61742,177.5002,{"date":259,"open":260,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",176.085,170.23,174.26,-0.97,-0.55,4115599.576512,74052,173.5425,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",170.185,175.69,167.41,175.23,5.39,3.17,3177445.152237,62882,174.0525,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",172.46,172.94,166.09,169.84,-2.74,-1.59,12746456.77022,65868,169.7653,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",170.08,176.1,167.77,172.58,0.81,0.47,5476611.043399,66507,172.9502,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",169.25,174.61,168.52,171.77,-0.6,-0.35,3903014.240804,62299,171.9913,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",168.67,174.05,167.4012,172.37,2.19,1.29,4351213.700884,74860,171.698,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",162.325,170.95,160.08,170.18,14.11,9.04,5917258.059148,98267,168.0248,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",158.4,159.3,155.18,156.07,-2.78,-1.75,2592117.862869,49416,156.2572,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",155.425,161.98,154.0001,158.85,1.63,1.04,3268809.264494,53769,159.2655,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",158.02,158.84,156.0352,157.22,-0.25,-0.16,2822867.775203,52694,157.2692,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-08",153.44,157.75,152,157.47,1.18,0.76,3575693.453387,60642,156.2601,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":243,"percent_change":188,"volume":384,"transactions":385,"vwap":386},"2026-09-04",154.7,158.47,154,156.29,3060504.490117,57953,156.4639,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":373,"volume":394,"transactions":395,"vwap":396},"2026-09-03",157.5,158.69,154.48,156.36,1.82,3124630.220857,57531,156.6424,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",162.19,162.275,151.8,154.54,-7.31,-4.52,5157519.013916,76448,154.6168,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-01",167.415,169.93,160.6,161.85,-9.08,-5.31,5496063.3469,72197,162.7346,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-31",166.595,172.51,165.705,170.93,4.93,2.97,6603678.493063,68334,170.479,{"date":431,"open":295,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-28",173,162.68,166,-6.78,-3.92,5095563.335697,82331,165.8057,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-27",160.24,173.8899,159.875,172.78,15.24,9.67,6907240.558705,95139,170.4223,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-26",151.5,158.44,149.5,157.54,3.88,2.53,2995030.086704,60302,157.1378,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-25",152.86,154.33,151.67,153.66,1.67,1.1,3460119.363711,60257,153.3973,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-24",152.425,153.8525,150.4,151.99,-1.52,-0.99,3422743.329534,56005,152.3245,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-21",151.9,154.11,148.25,153.51,2.72,1.8,4054822.12816,54919,152.2573,{"date":496,"open":371,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-20",154.44,150.16,150.79,-2.06,-1.35,5035841.774715,56704,151.2948,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-19",157.97,158.56,151.66,152.85,-5.16,-3.27,3805894.992797,69115,153.3093,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-18",156,159.9699,155.7,158.01,2.16,1.39,3791158.153794,60239,157.6183,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-17",160.05,160.43,155.57,155.85,-4.16,-2.6,3732896.498014,66888,156.575,{"date":539,"open":540,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-14",165.75,159.1041,160.01,-5.43,-3.28,2840863.461574,53010,160.9137,{"date":549,"open":550,"high":540,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-13",162.64,160.14,165.44,4.6,2.86,4007582.748379,68078,164.4518,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-12",161.48,165.11,160,160.84,-1.05,-0.65,3773052.025222,64076,162.0222,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-11",163.24,163.92,160.7375,161.89,-2.32,-1.41,3768562.749812,55046,162.0456,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":554,"volume":587,"transactions":588,"vwap":589},"2026-08-10",159.9,167.1899,159.64,164.21,4.57,4172349.109475,74009,164.58,{"date":591,"open":592,"high":593,"low":594,"close":584,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-07",165.015,165.5,158.555,-0.47,-0.29,3888259.828366,62285,160.2113,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-06",160.07,162.73,158.27,160.11,-4.02,-2.45,4991427.781846,76469,160.0435,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":533,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-05",170.35,172.09,163.94,164.13,-2.47,4550504.61303,74555,165.84,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-04",164.11,169.105,162.77,168.29,5.08,3.11,6453934.668362,87601,167.4704,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":132,"volume":639,"transactions":640,"vwap":641},"2026-08-03",163.305,164.5,159.32,163.21,1.26,5753108.393408,90025,162.7901,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-31",154.01,162.57,153.61,161.95,7.7,4.99,6024525.484785,84506,159.8911,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-30",164,169.26,152.23,154.25,1.03,0.67,10666509.610479,162855,156.6786,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":522,"volume":671,"transactions":672,"vwap":673},"2026-07-29",148.27,154.99,143.77,153.22,3.24,11769602.316213,146383,151.6483,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-28",152.6,153.24,146.117,149.98,-2.4,-1.58,6005490.058538,89467,150.3735,{"date":686,"open":687,"high":687,"low":688,"close":689,"change":690,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-27",157.13,151.675,152.38,0.01,4717845.753791,71162,152.9665,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-24",152.696,154.32,151.48,152.37,0.83,0.55,2815161.54275,54831,152.7242,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-23",155.29,156.485,150.92,151.54,-3.51,-2.26,4585882.13546,69617,151.9714,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-22",158.57,159,154.51,155.05,-3.05,-1.93,4570400.080626,75079,155.4323,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":712,"percent_change":576,"volume":733,"transactions":734,"vwap":735},"2026-07-21",163.38,163.5,156.02,158.1,5548733.165852,81585,157.9961,{"date":737,"open":738,"high":739,"low":562,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-20",160.635,164.57,160.36,-1.25,-0.77,3775367.832378,55444,161.5474,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":700,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-07-17",160.5,163.83,158.92999,161.61,0.52,5651100,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-16",164.070007,165,159.080002,160.78,-3.73,-2.27,4145300,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":575,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-07-15",169.39,170.35001,163.029999,164.50999,-1.39,5089000,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-14",158.78,167.27,158.059998,166.83,6.21,3.87,4685200,{"date":781,"open":782,"high":647,"low":783,"close":784,"change":628,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-07-13",157.67,155.72,160.62,1.97,4099000,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-10",164.44,165.28,156.62,157.50999,-6.22,-3.8,3519000,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":253,"volume":803,"transactions":9,"vwap":801},"2026-07-09",153.27,164.0099945,152.25,163.73,7.02,4626500,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-08",157,159.45,154.42,156.71001,-1.96,-1.24,4770200,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":761,"volume":820,"transactions":9,"vwap":818},"2026-07-07",162.39,163.31,155.67999,158.67,-3.68,5828000,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-06",154.75,163.57001,153.42999,162.35001,6.1,3.9,5163700,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-02",158.64,158.96001,156.2,156.25,-2.73,-1.72,4490600,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-07-01",154.74001,159.8,152.53999,158.98,5.36,3.49,4734400,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-30",151.039993,154.47,150.73,153.62,-1.8,-1.16,6678700,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-29",152.97,159.070007,152.13,155.42,4.07,2.69,6780300,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-26",150.81,152.77,147.55,151.35001,1.42,0.95,9199700,{"date":876,"open":877,"high":878,"low":877,"close":879,"change":96,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-06-25",144.62,151.97,149.92999,3.2,6546900,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-24",147.7,148.82001,144.57001,145.28,-2.72,-1.84,4742300,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":491,"volume":898,"transactions":9,"vwap":896},"2026-06-23",144.83,148.36,143.47,148,2.61,5921200,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":137,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-06-22",146.36,149.19,143.59,145.39,0.46,5607500,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-18",143.49001,147.2,139.78999,144.73,0.59,0.41,18432900,{"date":917,"open":918,"high":896,"low":919,"close":920,"change":921,"percent_change":810,"volume":922,"transactions":9,"vwap":920},"2026-06-17",145.81,141.69,144.14,-2.88,7649100,{"date":924,"open":925,"high":925,"low":926,"close":927,"change":617,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-06-16",148.88,144.33,147.020004,-1.65,5194600,{"date":931,"open":932,"high":455,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-15",146.32001,143.98,149.49001,3.19,2.18,5207300,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-12",143.64,146.38,142.14999,146.3,1.24,0.85,5083700,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-11",141.0099945,146.31,139.39999,145.059998,6.18,4.45,7433800,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":53,"percent_change":152,"volume":962,"transactions":9,"vwap":961},"2026-06-10",137.8,141.3,137.0099945,138.88,6267100,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-09",143.13,144.3,133.050003,138.39,-4.65,-3.25,7801500,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-08",145.50999,147,142.50999,143.039993,-1.64,-1.13,5333500,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-05",148.46001,149.050003,143.46001,144.67999,-4.99,-3.33,7122700,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":935,"percent_change":936,"volume":996,"transactions":9,"vwap":995},"2026-06-04",146.2,150.070007,144.32001,149.67,5393000,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-03",145.38,148.47,143.39,146.48,-2.38,-1.6,7983400,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-02",144.34,149.029999,141.75,148.86,1.72,1.17,7275600,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-06-01",141.16,147.49001,140.25,147.14,9.17,6.65,7537400,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-29",129.59,138.11,129,137.97,8.27,6.38,9627800,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-28",128.58,129.94,126.61,129.7,1.77,1.38,5806200,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-27",129.55,131.5,126.78,127.93,-6.03,-4.5,6861400,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-26",132.98,134.91,130.60001,133.96001,0.03,0.02,4820100,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-22",130,134.19,128.57001,133.92999,4.47,3.45,5819100,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-21",128.91,129.71001,127.4,129.46001,-0.54,-0.42,4266200,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1062,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1062},"2026-05-20",125.91,130.36,125.33,2.36,1.85,5981000,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":67,"volume":1093,"transactions":9,"vwap":1091},"2026-05-19",127.81,128.2,123.76,127.64,1.14,7005900,{"date":1095,"open":1096,"high":1037,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-18",121.69,120.87,126.5,3.72,3.03,5624900,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-15",121.17,123.33,119.49,122.78,0.92,0.75,5533800,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-14",118.029999,121.97,115.77,121.86,4.17,3.54,5784300,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-13",113.21,117.84,112.71,117.69,3.82,3.35,5236600,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-12",115.19,116.46,113.16,113.87,-1.57,-1.36,4910400,{"date":1139,"open":1140,"high":1141,"low":1140,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-11",112.099998,115.49,115.44,1.37,1.2,6718100,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":827,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-05-08",107.3,114.66,106.67,114.07,5.65,9904400,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-05-07",105.26,112.39,104.51,107.97,18.02,20.03,18110100,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1057,"percent_change":1057,"volume":1169,"transactions":9,"vwap":1168},"2026-05-06",88.78,90.11,87.29,89.95,8050800,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":374,"volume":1177,"transactions":9,"vwap":1175},"2026-05-05",89.7,90.29,88.55,89.92,0.68,3965300,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-05-04",86.51,89.76,86.36,89.24,2.95,3.42,5451900,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-05-01",86.12,86.75,84.97,86.29,1.98,2.35,4041100,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":854,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-04-30",85.12,85.22,82.44,84.31,-2.09,5810500,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-29",85.42,86.39,84.43,86.11,0.39,0.45,3061400,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":107,"volume":1220,"transactions":9,"vwap":1218},"2026-04-28",86.74,87.44,85.44,85.72,0.05,3890500,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-27",84.099998,86.76,83.78,85.67,1.33,1.58,5679500,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1228,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-04-24",83.099998,84.56,82.5,84.34,1.91,5778400,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-23",85.059998,85.35,81.81,82.76,-4.33,-4.97,5417700,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-22",86.27,87.64,85.78,87.089996,1.83,2.15,4443100,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-21",82.23,85.68,82.099998,85.26,2.66,3.22,5158100,{"date":1266,"open":1260,"high":1267,"low":1268,"close":1269,"change":374,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-04-20",83.33,81.47,82.6,0.93,4049300,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-17",83.95,84.25,81.019997,81.84,-0.56,-0.68,4968300,{"date":1282,"open":1283,"high":1234,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-16",79.98,79.89,82.4,2.76,3.47,5517900,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":60,"volume":1296,"transactions":9,"vwap":1294},"2026-04-15",78.82,80.07,77.41,79.64,0.94,6151400,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":188,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-04-14",79.059998,80.019997,77.73,78.7,-0.05,5838500,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1262,"volume":1312,"transactions":9,"vwap":1310},"2026-04-13",76.95,78.8,76.099998,78.74,2.04,6716300,{"date":1314,"open":1315,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-04-10",80.52,76.010002,76.7,-3.96,-4.91,12401100,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-04-09",83.27,83.71,79.56,80.66,-2.85,-3.41,6656500,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":211,"percent_change":362,"volume":1336,"transactions":9,"vwap":1335},"2026-04-08",85.099998,86.14,82.28,83.51,5954900,{"date":1338,"open":1339,"high":1274,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-04-07",81.86,81.63,83.72,1.43,1.74,5591500,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":596,"volume":1352,"transactions":9,"vwap":1350},"2026-04-06",82.74,83.38,81.83,82.29,-0.24,3459300,{"date":1354,"open":1355,"high":1356,"low":1300,"close":1357,"change":1040,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-04-02",80.85,82.56,82.53,1.7,4139300,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-04-01",81.77,82.14,80,81.15,-0.57,-0.7,5255500,{"date":1370,"open":1371,"high":1349,"low":1325,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-31",79.75,81.72,2.67,3.38,6045200,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":945,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-03-30",78.11,80.94,78.080002,79.050003,1.09,7015900,{"date":1385,"open":1386,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-27",79.69,76.42,78.2,-2.83,-3.49,8771200,{"date":1393,"open":1394,"high":1372,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-26",78.29,81.029999,2.14,2.71,4489100,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1366,"volume":1406,"transactions":9,"vwap":1404},"2026-03-25",80.13,81.52,78.46,78.89,-0.45,6052900,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-24",82.33,82.8,79.12,79.34,-3.43,-4.14,6174000,{"date":1417,"open":1418,"high":1341,"low":1419,"close":1420,"change":1143,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-03-23",82.010002,81.22,82.77,1.68,5000000,{"date":1424,"open":1425,"high":1425,"low":1426,"close":1427,"change":837,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-03-20",82.96,80.27,81.4,-2.07,16257800,{"date":1431,"open":1432,"high":1433,"low":1350,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-19",83.52,84.95,83.12,-0.27,-0.32,4539100,{"date":1439,"open":1200,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-18",84.33,82.2,83.39,0.23,0.28,4343600,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1135,"volume":1453,"transactions":9,"vwap":1451},"2026-03-17",84.58,86.42,83.059998,83.16,-1.33,3938200,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":638,"volume":1461,"transactions":9,"vwap":1459},"2026-03-16",84.39,85.86,83.97,84.49,1.05,5725100,{"date":1463,"open":1464,"high":1332,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-03-13",84.4,82.81,83.44,-0.96,-1.14,3963600,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1464,"change":1108,"percent_change":469,"volume":1475,"transactions":9,"vwap":1464},"2026-03-12",82.92,85.07,82.31,5220900,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-03-11",84.3,85.37,82.35,83.48,-0.72,-0.86,5437700,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1210,"percent_change":297,"volume":1491,"transactions":9,"vwap":1490},"2026-03-10",84.29,85.050003,81.62,84.2,5829400,{"date":1493,"open":1450,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-03-09",84.6,82.18,83.81,0.14,0.17,6446500,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-03-06",83.99,84.48,82.9,83.67,-0.75,-0.89,5658000,{"date":1510,"open":1334,"high":1511,"low":1512,"close":1513,"change":351,"percent_change":785,"volume":1514,"transactions":9,"vwap":1513},"2026-03-05",84.73,82.25,84.42,5544100,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-03-04",81.040001,83.98,80.95,82.79,1.69,2.08,6280700,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-03-03",77.26,81.98,77.19,81.099998,1.92,2.42,7475200,{"date":1534,"open":1394,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-03-02",79.77,77.56,79.18,0.15,0.19,5247300,{"date":1542,"open":1543,"high":1411,"low":1544,"close":1545,"change":1546,"percent_change":211,"volume":1547,"transactions":9,"vwap":1545},"2026-02-27",77.3,76.64,79.029999,-0.17,7548200,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1084,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-02-26",77.32,79.74,76.85,79.2,2.39,5872000,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-02-25",74.49,77.6,74.35,77.35,2.12,2.82,5527400,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":210,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2026-02-24",75.37,77.050003,74.31,75.23,-0.49,10049400,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-02-23",78.42,79.48,74.66,75.6,-4.4,-5.5,8323500,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1364,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1364},"2026-02-20",81.17,83.080002,79.4,-1.67,-2.04,6703800,{"date":1591,"open":1592,"high":1362,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-02-19",81.010002,80.24,81.67,0.98,1.21,4584100,{"date":1599,"open":1600,"high":1601,"low":1412,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-02-18",80.9,81.26,80.69,-1,-1.22,5853300,{"date":1607,"open":1608,"high":1206,"low":1609,"close":1610,"change":1611,"percent_change":404,"volume":1612,"transactions":9,"vwap":1610},"2026-02-17",85.17,81.050003,81.69,-3.87,6061100,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-02-13",84.55,86.53,83.6,85.56,1.3,1.54,8091300,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-02-12",87.55,88.6,82.97,84.26,-3.56,-4.05,7805800,{"date":1632,"open":1633,"high":1634,"low":1490,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-02-11",85.41,88.3,87.82,2.29,2.68,7987300,{"date":1640,"open":1641,"high":1642,"low":1608,"close":1643,"change":1644,"percent_change":595,"volume":1645,"transactions":9,"vwap":1643},"2026-02-10",86.35,87.49,85.53,-0.4,7859100,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":275,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2026-02-09",82.27,86.17,81.37,85.93,3.83,9897000,{"date":1655,"open":1656,"high":1432,"low":1657,"close":1243,"change":1652,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1243},"2026-02-06",81.8,77.27,4.85,15226300,{"date":1661,"open":1519,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-02-05",81.78,78.029999,78.93,-2.19,-2.7,12691300,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":393,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2026-02-04",78.87,81.45,77.79,81.12,2.3,7824800,{"date":1677,"open":1678,"high":1679,"low":1672,"close":1680,"change":1681,"percent_change":607,"volume":1682,"transactions":9,"vwap":1680},"2026-02-03",80.98,81.23,79.3,-1.99,6663400,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1057,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2026-02-02",80.86,82.36,80.15,81.29,0.04,7788200,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1601,"change":362,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1601},"2026-01-30",80.64,81.48,80.18,-0.31,7499100,{"date":1699,"open":1700,"high":1701,"low":1551,"close":1702,"change":1366,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2026-01-29",81.5,82.11,81.51,-0.69,6266300,{"date":1706,"open":1495,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1211,"volume":1711,"transactions":9,"vwap":1709},"2026-01-28",82.55,81.64,82.080002,0.37,3918000,{"date":1713,"open":1714,"high":1715,"low":1601,"close":1716,"change":1136,"percent_change":978,"volume":1717,"transactions":9,"vwap":1716},"2026-01-27",83.21,83.56,81.71,4818400,{"date":1719,"open":1720,"high":1721,"low":1517,"close":1722,"change":1342,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2026-01-26",81.65,83.13,83.07,1.75,5708800,{"date":1726,"open":1727,"high":1240,"low":1529,"close":1708,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1708},"2026-01-23",83.5,4.02,5.18,10960100,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2026-01-22",76.49,77.81,76.33,77.62,1.87,2.47,4853300,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":147,"volume":1747,"transactions":9,"vwap":1745},"2026-01-21",75.81,76.019997,74.71,75.75,0.29,6368300,{"date":1749,"open":1750,"high":1578,"low":26,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2026-01-20",74.11,75.46,0.08,0.11,6870600,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2026-01-16",76.54,76.61,75.15,75.38,-0.94,-1.23,7913700,{"date":1765,"open":1757,"high":1766,"low":1767,"close":1768,"change":243,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2026-01-15",78.33,76.18,76.32,-0.09,6345400,{"date":1772,"open":1773,"high":1774,"low":1742,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2026-01-14",76.45,78.31,76.39,-1.94,-2.48,10181100,{"date":1780,"open":1302,"high":1781,"low":1782,"close":1766,"change":1783,"percent_change":1076,"volume":1784,"transactions":9,"vwap":1766},"2026-01-13",79.72,77.76,-0.33,5748700,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1278,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2026-01-12",78.92,79.080002,77.99,78.66,-0.71,3857900,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1013,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2026-01-09",78.15,79.37,77.97,79.22,1.5,5003200,{"date":1802,"open":1803,"high":1803,"low":1782,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2026-01-08",79.54,78.050003,-1.97,-2.46,6441700,{"date":1809,"open":1810,"high":1685,"low":1811,"close":1300,"change":1228,"percent_change":1812,"volume":1754,"transactions":9,"vwap":1300},"2026-01-07",78.61,78.35,2.01,{"date":1814,"open":1301,"high":1553,"low":1559,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2026-01-06",78.44,0.5,0.64,6477800,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":107,"percent_change":1752,"volume":1825,"transactions":9,"vwap":1824},"2026-01-05",78.51,79.9,77.83,77.94,6068200,{"date":1827,"open":1828,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":723,"volume":1832,"transactions":9,"vwap":1830},"2026-01-02",79.97,77.18,77.88,-1.53,7548800,{"date":1834,"open":1835,"high":1836,"low":1796,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-12-31",80.12,80.41,79.41,-0.9,-1.12,2867600,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-12-30",80.61,80.87,80.28,80.31,-0.51,-0.63,2493900,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-12-29",81.28,81.79,80.42,80.82,-0.74,-0.91,4864300,{"date":1860,"open":1861,"high":1720,"low":1862,"close":1863,"change":147,"percent_change":297,"volume":1864,"transactions":9,"vwap":1863},"2025-12-26",80.91,80.59,81.56,2973900,{"date":1866,"open":123,"high":1867,"low":1845,"close":1868,"change":752,"percent_change":1817,"volume":1869,"transactions":9,"vwap":1868},"2025-12-24",81.38,81.18,1241000,{"date":1871,"open":1872,"high":1716,"low":1873,"close":1326,"change":73,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1326},"2025-12-23",81.61,80.099998,-1.32,3465700,{"date":1877,"open":1878,"high":1349,"low":1401,"close":1879,"change":1799,"percent_change":1737,"volume":1880,"transactions":9,"vwap":1879},"2025-12-22",81.35,81.74,4714500,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1593,"change":53,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1593},"2025-12-19",79.73,80.44,79,0.61,20115500,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1371,"change":1710,"percent_change":297,"volume":1893,"transactions":9,"vwap":1371},"2025-12-18",80.54,80.6,78.57,8070000,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-12-17",80.089996,81.44,79.38,-3.09,-3.75,9268900,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":873,"percent_change":1013,"volume":1908,"transactions":9,"vwap":1907},"2025-12-16",81.31,82.83,81.13,82.47,5264000,{"date":1910,"open":1260,"high":1905,"low":1911,"close":1402,"change":1367,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1402},"2025-12-15",80.79,-0.85,5101400,{"date":1915,"open":1527,"high":1916,"low":1917,"close":1918,"change":362,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-12-12",82.66,81.66,82.22,-0.3,4283800,{"date":1922,"open":1923,"high":1924,"low":1671,"close":1907,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1907},"2025-12-11",81.6,83.22,0.87,1.07,4523600,{"date":1929,"open":1504,"high":1924,"low":1593,"close":1923,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1923},"2025-12-10",-1.9,-2.28,7383600,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1727,"change":1938,"percent_change":188,"volume":1939,"transactions":9,"vwap":1727},"2025-12-09",83.089996,84.16,82.15,-0.03,3991200,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-12-08",86.96,87.11,83.26,83.53,-3.39,-3.9,6075000,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1343,"percent_change":1311,"volume":1955,"transactions":9,"vwap":1954},"2025-12-05",85.54,86.94,85.2,86.92,6172200,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1531,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-12-04",82.98,85.24,82.41,85.18,2.92,6709900,{"date":1965,"open":1966,"high":1425,"low":1967,"close":1243,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1243},"2025-12-03",82.21,81.42,-0.18,-0.22,5133700,{"date":1972,"open":1973,"high":1323,"low":1974,"close":1975,"change":1976,"percent_change":1143,"volume":1977,"transactions":9,"vwap":1975},"2025-12-02",82.51,82,82.94,1.12,3869700,{"date":1979,"open":1980,"high":1260,"low":1981,"close":1982,"change":1983,"percent_change":945,"volume":1984,"transactions":9,"vwap":1982},"2025-12-01",80.49,80.43,81.82,0.69,4092800,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1906,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1906},"2025-11-28",80.67,81.36,80.36,0.58,0.72,2199100,{"date":1994,"open":1995,"high":1685,"low":1996,"close":1997,"change":1436,"percent_change":1644,"volume":1998,"transactions":9,"vwap":1997},"2025-11-26",80.81,78.63,80.55,4527000,{"date":2000,"open":1898,"high":2001,"low":1680,"close":1844,"change":469,"percent_change":1040,"volume":2002,"transactions":9,"vwap":1844},"2025-11-25",81.19,3816400,{"date":2004,"open":1404,"high":2005,"low":1302,"close":1535,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1535},"2025-11-24",80.010002,0.91,1.15,8416900,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":1460,"volume":2016,"transactions":9,"vwap":2014},"2025-11-21",77.8,79.5,77.17,78.86,0.82,5531300,{"date":2018,"open":2019,"high":2020,"low":1672,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-11-20",80.5,81.21,78.040001,-1.69,-2.12,5994200,{"date":2026,"open":2027,"high":2028,"low":2029,"close":1883,"change":1076,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1883},"2025-11-19",79.82,80.37,79.32,-0.52,4190100,{"date":2033,"open":1923,"high":2034,"low":2035,"close":1687,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1687},"2025-11-18",82.26,79.14,-1.79,-2.18,6448400,{"date":2040,"open":1260,"high":1425,"low":1362,"close":2041,"change":210,"percent_change":1405,"volume":2042,"transactions":9,"vwap":2041},"2025-11-17",81.94,4479000,{"date":2044,"open":2045,"high":1944,"low":1371,"close":1474,"change":2046,"percent_change":1228,"volume":2047,"transactions":9,"vwap":1474},"2025-11-14",80.14,1.28,5149800,{"date":2049,"open":1671,"high":1707,"low":1519,"close":1395,"change":2050,"percent_change":501,"volume":2051,"transactions":9,"vwap":1395},"2025-11-13",-1.11,4735300,{"date":2053,"open":2054,"high":2055,"low":2056,"close":1363,"change":479,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1363},"2025-11-12",83.35,84.029999,81.76,-1.82,4786400,{"date":2060,"open":1334,"high":2061,"low":2062,"close":2063,"change":1040,"percent_change":1421,"volume":2064,"transactions":9,"vwap":2063},"2025-11-11",84.24,82.089996,83.66,5108100,{"date":2066,"open":2067,"high":2068,"low":1426,"close":1334,"change":53,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1334},"2025-11-10",82.3,82.62,0.6,6447900,{"date":2072,"open":2073,"high":1527,"low":2074,"close":1853,"change":22,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1853},"2025-11-07",79.78,79.55,1.55,7152600,{"date":2078,"open":2079,"high":1610,"low":2080,"close":1890,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1890},"2025-11-06",76.050003,75.31,-5.45,-6.34,13371800,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":67,"volume":2091,"transactions":9,"vwap":2089},"2025-11-05",84.61,86.32,84,85.99,0.77,8713500,{"date":2093,"open":2094,"high":2095,"low":1513,"close":1199,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1199},"2025-11-04",86.5,86.84,-2.3,-2.63,5906500,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":1382,"percent_change":638,"volume":2105,"transactions":9,"vwap":2104},"2025-11-03",86.019997,87.66,84.88,87.52,6239600,{"date":2107,"open":2108,"high":2109,"low":2088,"close":2110,"change":21,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-10-31",84.21,86.83,86.43,2.65,4680400,{"date":2114,"open":1448,"high":2115,"low":2116,"close":1490,"change":189,"percent_change":189,"volume":2117,"transactions":9,"vwap":1490},"2025-10-30",85.6,84.15,4575300,{"date":2119,"open":2120,"high":2121,"low":1715,"close":2122,"change":928,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-10-29",84.85,85,84.22,-1.92,5430700,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":1990,"percent_change":1176,"volume":2131,"transactions":9,"vwap":2130},"2025-10-28",86.07,87.040001,84.98,85.87,4895600,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":1435,"percent_change":1436,"volume":2138,"transactions":9,"vwap":2137},"2025-10-27",86.13,86.56,85.14,85.29,4166100,{"date":2140,"open":2141,"high":1457,"low":2129,"close":1618,"change":2142,"percent_change":159,"volume":2143,"transactions":9,"vwap":1618},"2025-10-24",85.77,0.63,3367500,{"date":2145,"open":2146,"high":2147,"low":1235,"close":2148,"change":2149,"percent_change":142,"volume":2150,"transactions":9,"vwap":2148},"2025-10-23",84.66,85.47,84.93,0.27,2548700,{"date":2152,"open":2121,"high":2153,"low":2154,"close":2146,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2146},"2025-10-22",85.49,84.07,-0.12,-0.14,4101800,{"date":2159,"open":2160,"high":1198,"low":1529,"close":2161,"change":2162,"percent_change":1769,"volume":2163,"transactions":9,"vwap":2161},"2025-10-21",83.41,84.78,-0.08,4828900,{"date":2165,"open":2166,"high":2167,"low":2166,"close":2168,"change":872,"percent_change":1358,"volume":2169,"transactions":9,"vwap":2168},"2025-10-20",83.050003,84.96,84.86,3968300,{"date":2171,"open":2172,"high":2173,"low":1474,"close":1466,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":1466},"2025-10-17",82.59,83.77,0.3,0.36,4162000,{"date":2178,"open":2179,"high":1235,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-10-16",83.74,82.17,83.14,-0.44,-0.53,4020000,{"date":2186,"open":1341,"high":2161,"low":1722,"close":2187,"change":1816,"percent_change":2069,"volume":2188,"transactions":9,"vwap":2187},"2025-10-15",83.58,4136100,{"date":2190,"open":1234,"high":2191,"low":1441,"close":1585,"change":1839,"percent_change":1452,"volume":2192,"transactions":9,"vwap":1585},"2025-10-14",83.9,4915200,{"date":2194,"open":2195,"high":1953,"low":2196,"close":1490,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":1490},"2025-10-13",84.7,83.59,1.16,1.4,4433600,{"date":2201,"open":2094,"high":2202,"low":1958,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-10-10",87.099998,83.040001,-3.15,-3.65,4604600,{"date":2208,"open":2209,"high":2210,"low":2116,"close":2211,"change":1435,"percent_change":1696,"volume":2212,"transactions":9,"vwap":2211},"2025-10-09",85.7,86.52,86.19,3926700,{"date":2214,"open":2115,"high":2215,"low":2216,"close":2217,"change":1620,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-10-08",86.73,85.13,86.46,1.81,5614300,{"date":2221,"open":1182,"high":2222,"low":2146,"close":2223,"change":2224,"percent_change":2022,"volume":2225,"transactions":9,"vwap":2223},"2025-10-07",87.050003,84.92,-1.46,4330300,{"date":2227,"open":1641,"high":2228,"low":2229,"close":2230,"change":913,"percent_change":1983,"volume":2231,"transactions":9,"vwap":2230},"2025-10-06",87.19,85.96,86.38,3844800,{"date":2233,"open":2234,"high":2235,"low":1951,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-10-03",86.8,87.24,85.79,-0.5,-0.58,4247400,{"date":2241,"open":2242,"high":1207,"low":2146,"close":1192,"change":2243,"percent_change":1619,"volume":2244,"transactions":9,"vwap":1192},"2025-10-02",85.25,1.11,4639200,{"date":2246,"open":2247,"high":2248,"low":1505,"close":1961,"change":469,"percent_change":2249,"volume":2250,"transactions":9,"vwap":1961},"2025-10-01",83.92,85.33,1.31,4314900,{"date":2252,"open":1440,"high":2253,"low":1727,"close":2254,"change":1366,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2254},"2025-09-30",84.99,84.080002,-0.67,3967000,{"date":2258,"open":2103,"high":2259,"low":1617,"close":2260,"change":2261,"percent_change":1210,"volume":2262,"transactions":9,"vwap":2260},"2025-09-29",85.16,84.65,0.33,4652000,{"date":2264,"open":2265,"high":2266,"low":1626,"close":2267,"change":2243,"percent_change":1227,"volume":2268,"transactions":9,"vwap":2267},"2025-09-26",83.2,84.89,84.32,4171900,{"date":2270,"open":1425,"high":2271,"low":2056,"close":1714,"change":2272,"percent_change":595,"volume":2273,"transactions":9,"vwap":1714},"2025-09-25",83.4,-0.39,4756400,{"date":2275,"open":2137,"high":2276,"low":2277,"close":1617,"change":1587,"percent_change":810,"volume":2278,"transactions":9,"vwap":1617},"2025-09-24",86.21,83.34,5658600,{"date":2280,"open":1198,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-09-23",86.059998,84.14,85.27,0.26,0.31,5370400,{"date":2288,"open":1721,"high":1198,"low":2289,"close":2290,"change":2291,"percent_change":873,"volume":2292,"transactions":9,"vwap":2290},"2025-09-22",81.9,85.010002,0.8,6172900,{"date":2294,"open":2295,"high":2195,"low":2180,"close":2108,"change":1263,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2108},"2025-09-19",82.46,3.98,22847000,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":1925,"volume":2305,"transactions":9,"vwap":2303},"2025-09-18",81.33,81.87,80.76,80.99,0.7,5119700,{"date":2307,"open":2308,"high":1844,"low":1781,"close":2309,"change":2310,"percent_change":1817,"volume":2311,"transactions":9,"vwap":2309},"2025-09-17",79.85,80.29,0.51,4978200,{"date":2313,"open":1379,"high":2314,"low":2315,"close":2073,"change":1604,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2073},"2025-09-16",81,79.49,-1.51,5585100,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2314,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2314},"2025-09-15",80.25,81.059998,79.61,1.32,1.66,6220500,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-09-12",80.93,81.27,79.65,79.68,-1.21,-1.5,4428900,{"date":2336,"open":2337,"high":1419,"low":2331,"close":2338,"change":2339,"percent_change":1039,"volume":2340,"transactions":9,"vwap":2338},"2025-09-11",80.040001,80.89,1.41,6932300,{"date":2342,"open":2343,"high":1891,"low":2344,"close":1576,"change":2345,"percent_change":1405,"volume":2346,"transactions":9,"vwap":1576},"2025-09-10",79.93,78.9,-0.36,5899400,{"date":2348,"open":2349,"high":2349,"low":2350,"close":2351,"change":2030,"percent_change":565,"volume":2352,"transactions":9,"vwap":2351},"2025-09-09",80.4,79.25,79.84,4507700,{"date":2354,"open":1537,"high":2349,"low":1537,"close":1989,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":1989},"2025-09-08",1.53,1.94,6728800,{"date":2359,"open":2360,"high":2315,"low":2361,"close":2362,"change":1554,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2362},"2025-09-05",76.91,76.88,78.83,3.13,10495900,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":2156,"percent_change":1968,"volume":2371,"transactions":9,"vwap":2370},"2025-09-04",76.26,76.63,75.11,76.44,6127700,{"date":2373,"open":2374,"high":2375,"low":1309,"close":2376,"change":308,"percent_change":1405,"volume":2377,"transactions":9,"vwap":2376},"2025-09-03",76.73,77.13,76.58,4857800,{"date":2379,"open":2380,"high":1526,"low":2381,"close":2382,"change":889,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2382},"2025-09-02",75.24,75,76.93,-2.34,7353500,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":2030,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2390},"2025-08-29",79.17,79.52,78.32,78.77,-0.66,4458200,{"date":2394,"open":2395,"high":1837,"low":1824,"close":2396,"change":2197,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2396},"2025-08-28",78.18,79.29,1.48,4929700,{"date":2400,"open":2021,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2403},"2025-08-27",78.34,77.51,78.13,0.48,0.62,5711000,{"date":2408,"open":2409,"high":1766,"low":2410,"close":2411,"change":690,"percent_change":690,"volume":2412,"transactions":9,"vwap":2411},"2025-08-26",77.95,77.21,77.65,6114300,{"date":2414,"open":1822,"high":2415,"low":2416,"close":2417,"change":1003,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2417},"2025-08-25",79.99,77.61,77.64,-2.97,7269000,{"date":2421,"open":1774,"high":2422,"low":2423,"close":1300,"change":2424,"percent_change":1962,"volume":2425,"transactions":9,"vwap":1300},"2025-08-22",80.62,78.21,2.27,6175800,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":2383,"volume":2433,"transactions":9,"vwap":2431},"2025-08-21",78.91,79.11,76.86,77.75,-1.86,9966800,{"date":2435,"open":2436,"high":2437,"low":1543,"close":2322,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2322},"2025-08-20",78.089996,80.3,1.52,1.95,12247300,{"date":2442,"open":1852,"high":1852,"low":2443,"close":2436,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2436},"2025-08-19",77.099998,-2.67,-3.31,15012600,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2302,"change":222,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2302},"2025-08-18",79.57,81.2,78.94,2.09,12268400,{"date":2455,"open":2456,"high":2027,"low":2457,"close":2429,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2429},"2025-08-15",77.68,77.040001,1.86,2.41,10868800,{"date":2462,"open":1804,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2465},"2025-08-14",78.6,76.82,77.25,-2.08,-2.62,11823100,{"date":2470,"open":2471,"high":1873,"low":1804,"close":2472,"change":2473,"percent_change":469,"volume":2474,"transactions":9,"vwap":2472},"2025-08-13",79.88,79.33,0.86,14129000,{"date":2476,"open":2381,"high":2477,"low":2478,"close":2479,"change":828,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2479},"2025-08-12",78.99,74.98,78.47,5.23,15463900,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":2488,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2487},"2025-08-11",74.019997,76.9,73.81,74.57,0.18,0.24,13429600,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":1857,"percent_change":2332,"volume":2497,"transactions":9,"vwap":2496},"2025-08-08",76.11,76.71,72.83,74.39,17024500,{"date":2499,"open":2500,"high":2501,"low":176,"close":2502,"change":2503,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2502},"2025-08-07",74.3,75.35,75.3,-21.28,-22.03,47433000,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":1710,"percent_change":147,"volume":2512,"transactions":9,"vwap":2511},"2025-08-06",96.99,97.59,96.3,96.58,8765700,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":2383,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2518},"2025-08-05",98.45,99.4,96.12,96.21,-2.37,4034200,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":60,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2526},"2025-08-04",97.82,99.35,96.54,98.55,1.22,5383000,{"date":2530,"open":2531,"high":2531,"low":2532,"close":2533,"change":2534,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2533},"2025-08-01",99.38,96.83,97.36,-2.54,4709400,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":2542,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2541},"2025-07-31",102.27,102.6,99.67,99.9,-1.81,-1.78,4311900,{"date":2546,"open":2547,"high":2547,"low":2548,"close":2549,"change":2550,"percent_change":233,"volume":2551,"transactions":9,"vwap":2549},"2025-07-30",104.88,99.78,101.71,-3.06,5326200,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":2558,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2557},"2025-07-29",105.63,106.95,103.21,104.77,-0.11,-0.1,3246900,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2547,"change":107,"percent_change":107,"volume":2566,"transactions":9,"vwap":2547},"2025-07-28",104.98,106.21,104.12,2129000,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":1219,"percent_change":1219,"volume":2573,"transactions":9,"vwap":2572},"2025-07-25",105.23,105.85,104.72,104.82,2087900,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2557,"change":596,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2557},"2025-07-24",105.31,106.19,104.029999,-0.28,2440000,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":122,"percent_change":2489,"volume":2587,"transactions":9,"vwap":2586},"2025-07-23",104.91,105.15,103.14,105.059998,2582700,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":2594,"percent_change":1681,"volume":2595,"transactions":9,"vwap":2593},"2025-07-22",106.93,107.4,104.64,104.81,-2.13,2951400,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":2438,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2601},"2025-07-21",105.16,107.52,104.36,106.94,1.44,3533600,{"date":2605,"open":2606,"high":2607,"low":2571,"close":2608,"change":1816,"percent_change":2404,"volume":2609,"transactions":9,"vwap":2608},"2025-07-18",105.71,106.57,105.42,3640800,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":2397,"percent_change":1342,"volume":2616,"transactions":9,"vwap":2615},"2025-07-17",103.5,105.46,103.35,104.92,3480900,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":2623,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2622},"2025-07-16",104.93,105.19,101.55,103.44,-1.49,-1.42,3509300,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2619,"change":2631,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2619},"2025-07-15",103.41,105.44,103.38,1.96,1.9,4172800,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":2640,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2639},"2025-07-14",99.36,103.56,99.25,102.97,3.91,3.95,6019600,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":1468,"percent_change":1468,"volume":2649,"transactions":9,"vwap":2648},"2025-07-11",100,100.62,98.7,99.059998,4132000,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":2656,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2655},"2025-07-10",107.71,108.089996,99.91,100.2,-7.45,-6.92,5972600,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":1753,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2664},"2025-07-09",108.65,108.77,105.62,107.65,0.1,4442500,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":2673,"percent_change":700,"volume":2674,"transactions":9,"vwap":2672},"2025-07-08",106.97,107.83,103.36,107.54,0.89,5288500,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":2681,"percent_change":1295,"volume":2682,"transactions":9,"vwap":2680},"2025-07-07",105.6,107.56,105.019997,106.65,0.99,4762200,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":1067,"percent_change":1374,"volume":2689,"transactions":9,"vwap":2688},"2025-07-03",102.68,106.12,102.62,105.66,2864100,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":1969,"percent_change":211,"volume":2696,"transactions":9,"vwap":2695},"2025-07-02",101.81,102.65,100.91,102.21,3749300,{"date":2698,"open":2699,"high":2570,"low":2694,"close":2700,"change":2701,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2700},"2025-07-01",105.36,102.43,-3.29,-3.11,6138000,{"date":2705,"open":2706,"high":2707,"low":2628,"close":2708,"change":897,"percent_change":458,"volume":2709,"transactions":9,"vwap":2708},"2025-06-30",103.9,105.96,105.72,4095400,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":1506,"percent_change":1482,"volume":2716,"transactions":9,"vwap":2715},"2025-06-27",103.92,104.47,102.94,103.11,5706100,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":1498,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2722},"2025-06-26",103.73,104.74,103.099998,103.86,0.16,2816300,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":2731,"percent_change":1367,"volume":2732,"transactions":9,"vwap":2730},"2025-06-25",104.87,105.79,103.52,103.69,-0.73,2791900,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":2739,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2738},"2025-06-24",104.32,104.99,103.39,104.42,1.27,1.23,3540500,{"date":2743,"open":2548,"high":2744,"low":2745,"close":2746,"change":2747,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2746},"2025-06-23",103.46,98.6,103.15,3.3,4523500,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":263,"percent_change":1467,"volume":2755,"transactions":9,"vwap":2754},"2025-06-20",101.32,101.99,98.86,99.85,6944000,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":500,"percent_change":2762,"volume":2763,"transactions":9,"vwap":2761},"2025-06-18",103.26,103.4,99.84,100.82,-2,4337300,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":1270,"percent_change":2006,"volume":2770,"transactions":9,"vwap":2769},"2025-06-17",101.53,104.5,101.3,102.88,4096000,{"date":2772,"open":2773,"high":2774,"low":2773,"close":2775,"change":1976,"percent_change":2243,"volume":2776,"transactions":9,"vwap":2775},"2025-06-16",101.099998,103.23,101.95,3519800,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":2783,"percent_change":2784,"volume":2785,"transactions":9,"vwap":2782},"2025-06-13",100.78,103.34,100.31,100.83,-0.83,-0.82,3425200,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":2345,"percent_change":308,"volume":2792,"transactions":9,"vwap":2791},"2025-06-12",101.84,102.79,101.47,101.66,2946600,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":1210,"percent_change":147,"volume":2799,"transactions":9,"vwap":2798},"2025-06-11",101.42,104.010002,100.14,102.019997,4220300,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":1405,"percent_change":2182,"volume":2806,"transactions":9,"vwap":2805},"2025-06-10",102.33,102.9,101.07,101.63,3789300,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2812,"change":2813,"percent_change":836,"volume":2814,"transactions":9,"vwap":2812},"2025-06-09",104.73,105,101.94,102.080002,-2.86,3904800,{"date":2816,"open":2735,"high":2817,"low":2719,"close":2818,"change":2602,"percent_change":523,"volume":2819,"transactions":9,"vwap":2818},"2025-06-06",105.2,104.94,3296600,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2612,"change":2825,"percent_change":1084,"volume":2826,"transactions":9,"vwap":2612},"2025-06-05",102.07,103.98,101.75,1.88,3368100,{"date":2828,"open":2829,"high":2830,"low":2751,"close":2831,"change":2832,"percent_change":1604,"volume":2833,"transactions":9,"vwap":2831},"2025-06-04",102.5,102.84,101.62,-1.26,3392800,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2769,"change":914,"percent_change":127,"volume":2839,"transactions":9,"vwap":2769},"2025-06-03",102.26,103.17,102.059998,3789900,{"date":2841,"open":2773,"high":2842,"low":2754,"close":2843,"change":1983,"percent_change":1176,"volume":2844,"transactions":9,"vwap":2843},"2025-06-02",102.52,102.47,5242600,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2850,"change":2851,"percent_change":362,"volume":2852,"transactions":9,"vwap":2850},"2025-05-30",102.2,102.48,100.54,101.78,-0.26,17093000,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2858,"change":617,"percent_change":2859,"volume":2860,"transactions":9,"vwap":2858},"2025-05-29",105.22,105.5,100.9,102.040001,-2.36,4731600,{"date":2862,"open":2720,"high":2863,"low":2864,"close":1158,"change":2865,"percent_change":1969,"volume":2866,"transactions":9,"vwap":1158},"2025-05-28",105.58,104.22,-0.23,3740100,{"date":2868,"open":2869,"high":2870,"low":2871,"close":2720,"change":1228,"percent_change":2355,"volume":2872,"transactions":9,"vwap":2720},"2025-05-27",104.2,106.059998,104.17,4249100,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2878,"change":2879,"percent_change":2182,"volume":2880,"transactions":9,"vwap":2878},"2025-05-23",102.16,103.53,101.58,103.16,-0.46,3768800,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2886,"change":132,"percent_change":374,"volume":2887,"transactions":9,"vwap":2886},"2025-05-22",103.33,104.69,103.080002,103.62,3655100,{"date":2889,"open":2890,"high":2891,"low":2892,"close":2830,"change":2893,"percent_change":2432,"volume":2894,"transactions":9,"vwap":2830},"2025-05-21",103.7,104.78,102.75,-1.95,4423700,{"date":2896,"open":2897,"high":2897,"low":2898,"close":2899,"change":1689,"percent_change":1689,"volume":2900,"transactions":9,"vwap":2899},"2025-05-20",104.89,103.2,104.79,3958300,{"date":2902,"open":2637,"high":2903,"low":2612,"close":2904,"change":2723,"percent_change":1538,"volume":2905,"transactions":9,"vwap":2904},"2025-05-19",104.95,104.75,3562300,{"date":2907,"open":2774,"high":2908,"low":2909,"close":2910,"change":2911,"percent_change":1193,"volume":2912,"transactions":9,"vwap":2910},"2025-05-16",105.11,102.69,104.59,2.03,4510500,{"date":2914,"open":2829,"high":2759,"low":2915,"close":2916,"change":2255,"percent_change":565,"volume":2917,"transactions":9,"vwap":2916},"2025-05-15",101.34,102.56,4680100,{"date":2919,"open":2920,"high":2921,"low":2685,"close":2774,"change":2057,"percent_change":2922,"volume":2923,"transactions":9,"vwap":2774},"2025-05-14",105.099998,105.97,-1.73,4513500,{"date":2925,"open":2926,"high":2856,"low":2927,"close":2928,"change":2929,"percent_change":1184,"volume":2930,"transactions":9,"vwap":2928},"2025-05-13",101.49,101.28,105.050003,3.01,5890000,{"date":2932,"open":2754,"high":2933,"low":2934,"close":2858,"change":2935,"percent_change":2936,"volume":2937,"transactions":9,"vwap":2858},"2025-05-12",102.13,99.19,4.62,4.74,6251500,{"date":2939,"open":2940,"high":2941,"low":2942,"close":2943,"change":1436,"percent_change":1783,"volume":2944,"transactions":9,"vwap":2943},"2025-05-09",98.33,98.38,95.42,97.42,5721200,{"date":2946,"open":2947,"high":2948,"low":2949,"close":2950,"change":2951,"percent_change":2952,"volume":2953,"transactions":9,"vwap":2950},"2025-05-08",97.6,99.27,93.25,97.74,-8.98,-8.41,15635100,{"date":2955,"open":2956,"high":2957,"low":2958,"close":2959,"change":1076,"percent_change":2272,"volume":2960,"transactions":9,"vwap":2959},"2025-05-07",106.040001,107.44,105.47,106.72,6859300,{"date":2962,"open":2963,"high":2964,"low":2965,"close":2966,"change":2967,"percent_change":2968,"volume":2969,"transactions":9,"vwap":2966},"2025-05-06",105.99,108.51,105.43,107.14,-1.55,-1.43,4775200,{"date":2971,"open":2972,"high":2973,"low":2974,"close":2975,"change":2976,"percent_change":1083,"volume":2977,"transactions":9,"vwap":2975},"2025-05-05",104.57,109.33,104.46,108.69,2.51,5447100,{"date":2979,"open":2606,"high":2680,"low":2980,"close":2981,"change":785,"percent_change":2982,"volume":2983,"transactions":9,"vwap":2981},"2025-05-02",104.63,106.18,1.89,3795600,{"date":2985,"open":2547,"high":2986,"low":2987,"close":2988,"change":1211,"percent_change":2989,"volume":2990,"transactions":9,"vwap":2988},"2025-05-01",106.41,104.14,104.21,0.43,4088300,{"date":2992,"open":2993,"high":2823,"low":2994,"close":2995,"change":1405,"percent_change":2996,"volume":2997,"transactions":9,"vwap":2995},"2025-04-30",101.86,100.34,103.76,-0.43,5456900,{"date":2999,"open":2798,"high":3000,"low":3001,"close":2988,"change":3002,"percent_change":2355,"volume":3003,"transactions":9,"vwap":2988},"2025-04-29",104.54,101.97,1.57,3128900,{"date":3005,"open":3006,"high":2885,"low":3007,"close":3008,"change":3009,"percent_change":700,"volume":3010,"transactions":9,"vwap":3008},"2025-04-28",102.39,100.94,102.64,0.84,3079100,{"date":3012,"open":3013,"high":3014,"low":3015,"close":3016,"change":3017,"percent_change":1926,"volume":3018,"transactions":9,"vwap":3016},"2025-04-25",100.27,101.92,99.99,101.8,1.08,3350000,{"date":3020,"open":2508,"high":3021,"low":3022,"close":3023,"change":1099,"percent_change":3024,"volume":3025,"transactions":9,"vwap":3023},"2025-04-24",101.19,96.75,100.72,3.84,4087900,{"date":3027,"open":3028,"high":3029,"low":3030,"close":3031,"change":3032,"percent_change":3033,"volume":3034,"transactions":9,"vwap":3031},"2025-04-23",97.45,99.54,96.29,97,2.63,2.79,4330100,{"date":180,"open":3036,"high":3037,"low":3038,"close":3039,"change":2473,"percent_change":1108,"volume":3040,"transactions":9,"vwap":3039},93.51,95.059998,91.24,94.37,4621000]