[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NUTX":3,"homepage-market-summary":29,"stock-historical-NUTX":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NUTX","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Nutex Health Inc. Common Stock","Nasdaq",null,"SERVICES-BUSINESS SERVICES, NEC","Nutex Health Inc is a physician-led, healthcare services and operations company with various hospital facilities in the U.S. states (hospital division), and a primary care-centric, risk-bearing population health management division. The company has three segments: the hospital division, the PHM division, and the real estate division. The hospital division implements and operates health care models, including micro-hospitals, specialty hospitals and hospital outpatient departments (HOPDs). The population health management (PHM) division owns and operates provider networks such as independent physician associations (IPAs). The Real Estate Entities own the land and hospital buildings which are leased to its hospital entities. The majority of the revenue is derived from the Hospital division.","944","Houston, TX",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":17,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":18,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},218.4,225,226.1575,217.46,-6.6,-2.93,122439.569943,6228,221.7309,83.99,167071.37955146216,94.5,1130,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":38},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":45,"is_up":38},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":18,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},77.21,179268,65432716.267417,55.43,"2025-04-24",[183,184,194,205,216,226,236,247,257,268,279,289,300,311,322,333,343,354,365,376,387,397,406,416,427,438,449,460,470,479,489,500,511,522,531,541,551,562,572,582,592,602,612,623,634,645,655,665,674,685,693,704,715,726,737,748,759,766,775,784,792,801,809,818,826,835,844,853,861,869,876,884,892,900,909,917,926,935,944,952,960,968,977,984,992,1001,1010,1019,1027,1035,1044,1053,1061,1070,1078,1085,1094,1103,1112,1121,1130,1139,1147,1156,1165,1174,1182,1190,1197,1206,1215,1224,1233,1241,1249,1257,1266,1275,1283,1292,1301,1309,1318,1327,1335,1344,1352,1361,1369,1378,1387,1395,1402,1411,1420,1428,1436,1445,1453,1460,1468,1476,1484,1493,1501,1510,1517,1523,1531,1538,1546,1554,1563,1570,1577,1586,1595,1602,1610,1617,1625,1632,1640,1646,1654,1663,1671,1677,1685,1693,1702,1709,1718,1724,1731,1740,1749,1758,1766,1774,1780,1787,1795,1804,1812,1819,1825,1833,1840,1848,1857,1866,1875,1883,1890,1898,1905,1913,1921,1928,1936,1945,1952,1961,1967,1975,1983,1992,2001,2009,2018,2027,2034,2042,2051,2060,2069,2077,2085,2092,2099,2108,2116,2124,2132,2140,2148,2156,2164,2173,2179,2188,2196,2205,2212,2220,2228,2237,2245,2253,2260,2268,2276,2285,2293,2302,2310,2318,2324,2332,2340,2348,2356,2363,2370,2376,2383,2390,2398,2406,2415,2422,2428,2436,2444,2453,2462,2471,2480,2489,2496,2502,2509,2517,2526,2534,2542,2550,2557,2564,2572,2580,2587,2595,2602,2610,2617,2624,2633,2641,2650,2656,2663,2670,2678,2686,2693,2701,2709,2717,2725,2732,2740,2747,2754,2763,2770,2779,2787,2795,2802,2811,2818,2826,2833,2841,2848,2856,2865,2873,2881,2889,2898,2906,2913,2919,2927,2932,2941,2950,2959,2966,2971,2978,2984,2990,2999,3008,3014,3021,3028,3036,3042,3050,3058,3066,3074,3082,3090,3097,3105,3113,3120,3127,3134,3142,3149,3155,3162,3169,3177,3184,3192,3198,3205],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":17,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",216.35,225.66,214.18,8.5,3.93,156466.842847,6145,221.0557,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",217.38,221.01,212.59,216.5,4.19,1.97,297130.612235,11207,217.5035,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",211.57,219.9399,210.195,212.31,0.65,0.31,122531.32399,6542,214.1268,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":87,"volume":223,"transactions":224,"vwap":225},"2026-09-30",210,213.59,209.4868,211.66,1.56,147839.934026,5858,211.4909,{"date":227,"open":228,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",215.1,206.34,210.1,-2.635,-1.24,147658.859363,7108,209.4199,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",218.15,222.13,209,212.735,-7.375,-3.35,163475.347763,8345,213.6352,{"date":248,"open":249,"high":250,"low":249,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-25",205,222,220.11,15.52,7.59,211235.839212,8155,217.3773,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-24",201.01,205.99,198.25,204.59,2.73,1.35,136826.03103,7351,202.7572,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-23",206.14,210.025,199.92,201.86,-6.96,-3.33,110436.904892,5391,203.808,{"date":280,"open":281,"high":282,"low":281,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-22",201.92,212.13,208.82,7.34,3.64,158209.981133,6918,208.3394,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-21",209.61,212.27,201.1,201.48,-7.31,-3.5,115516.635212,5978,205.2122,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-18",213.94,216.95,203.87,208.79,-5.53,-2.58,246791.008419,8453,209.9277,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-17",216.83,220.9199,212.97,214.32,-3.005,-1.38,108604.495147,5063,216.9098,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-16",216.04,224.2799,214.275,217.325,1.995,0.93,146854.797292,6651,220.2883,{"date":334,"open":335,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-15",218,208,215.33,-1.69,-0.78,126289.257979,6687,213.653,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-14",199.47,219,198.28,217.02,16.78,8.38,240794.480246,8096,212.1878,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-11",196,202.5,195.59,200.24,5.04,2.58,137035.914064,5864,199.5161,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-10",197.21,198.51,190,195.2,-2.48,-1.25,90526.246659,5929,195.4507,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-09",191.01,200,184.0001,197.68,7.02,3.68,184238.355762,8216,195.4635,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":307,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-08",193,196.5,185.53,190.66,-1.34,201951.526375,10161,191.2245,{"date":398,"open":399,"high":379,"low":369,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-04",198.7,193.24,-4.44,-2.25,142279.889381,5407,194.7237,{"date":407,"open":408,"high":409,"low":410,"close":381,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-03",194.22,198.18,190.39,5.68,2.96,160586.630537,7803,194.0699,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-02",188.65,195.29,186.28,192,4.66,2.49,135048.21682,6722,191.193,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-01",189.99,191,182.66,187.34,-1.42,-0.75,232321.608305,11031,186.4547,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-31",190.2,193.98,184.05,188.76,-0.49,-0.26,154709.8756,7206,188.5354,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-28",190.99,196.4388,188.95,189.25,-4.65,-2.4,130325.900073,6791,192.0697,{"date":461,"open":462,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-27",195.92,188.07,193.9,-2.02,-1.03,105290.388899,5079,192.9094,{"date":471,"open":472,"high":379,"low":473,"close":462,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-26",188.1,186.4225,7.82,4.16,182172.147603,8466,195.3876,{"date":480,"open":481,"high":482,"low":483,"close":472,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-25",188.44,189.48,176.55,0.5,0.27,177362.084836,9254,183.8715,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-24",186.85,190.3,181.52,187.6,1.76,0.95,167070.182906,11375,187.769,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-21",189.4,190.49,185,185.84,-2.7,-1.43,114862.231934,6686,187.8173,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-20",188.33,195.0676,186.0901,188.54,-2.08,-1.09,93950.812035,7802,189.8279,{"date":523,"open":524,"high":525,"low":524,"close":526,"change":412,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-19",188,193.9969,190.62,1.58,95534.56502,6517,190.9713,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":434,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-18",185.01,192.2,184.88,187.66,-0.4,127743.842241,6643,188.3368,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":101,"volume":548,"transactions":549,"vwap":550},"2026-08-17",187.65,192.615,185.91,188.41,0.99,142266.767525,6970,189.0566,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-14",186.81,195,182.3205,187.42,0.61,0.33,149423.133402,7171,190.1268,{"date":563,"open":564,"high":565,"low":566,"close":553,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-13",175.04,189.9999,174.23,14.36,8.33,189727.445289,6703,185.4298,{"date":573,"open":574,"high":575,"low":574,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-12",166.57,174.56,172.45,6,3.6,174246.149027,7159,170.827,{"date":583,"open":584,"high":379,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-11",195.84,160.51,166.45,-31.06,-15.73,255789.165967,9329,172.9164,{"date":593,"open":594,"high":379,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-10",162.64,162.07,197.51,35.44,21.87,379299.242678,11677,189.3264,{"date":603,"open":604,"high":605,"low":606,"close":595,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-07",164.75,173,152.376,10.14,6.67,294656.64035,9285,164.5742,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-06",156.44,158.9322,150.0713,151.93,-5.33,-3.39,175023.020543,7342,153.6836,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-05",158.51,162.4393,155.98,157.26,-0.54,-0.34,94006.252085,4097,157.6519,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-04",154.1,160.1,152.93,157.8,4.87,3.18,121141.522003,6004,157.7511,{"date":646,"open":647,"high":648,"low":649,"close":638,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-08-03",147.43,153.215,147.17,5.5,3.73,117158.66791,5791,151.358,{"date":656,"open":657,"high":658,"low":659,"close":647,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-31",148.71,151.25,144.17,-1.28,-0.86,157448.308648,11209,147.425,{"date":666,"open":667,"high":668,"low":667,"close":657,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-30",142.6,150.02,8.22,5.85,169638.835793,8737,147.3108,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-29",149,149.75,140.25,140.49,-8.54,-5.73,92895.354849,6108,142.7938,{"date":686,"open":649,"high":687,"low":688,"close":689,"change":558,"percent_change":88,"volume":690,"transactions":691,"vwap":692},"2026-07-28",149.99,143,149.03,119897.660439,7350,147.3127,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-27",148.13,152.39,146.57,148.7,2.83,1.94,105967.196431,5979,149.6425,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-24",154.16,157.46,145.37,145.87,-7.69,-5.01,132674.703301,5907,150.8387,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-23",156.89,159.0987,150.28,153.56,-3.65,-2.32,96851.045536,5044,153.6043,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-22",165.5,168.96,155.32,157.21,-11.06,-6.57,111017.332959,5554,159.3948,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-21",165.75,170.74,165.28,168.27,6.8,4.21,114211.744428,6628,168.6259,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-20",162.99,166.14,159.5,161.47,-1.51,-0.93,77463.738475,5403,162.0831,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":433,"percent_change":661,"volume":765,"transactions":9,"vwap":764},"2026-07-17",160.14,167.8,157.82001,162.98,122900,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-16",174.59,180,162.58,164.39999,-11.6,-6.59,175100,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-15",177.86,179.21001,171.97,176,-2.37,-1.33,67500,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":339,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-07-14",177.42999,182,175,178.37,-0.44,92700,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-13",184.87,187,175.080002,179.14999,-4.76,-2.59,101600,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":158,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-07-10",185.64999,187.99001,178.72,183.91,0.3,86600,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-09",179,186.27,176.185,183.36,3.81,2.12,119300,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":401,"volume":825,"transactions":9,"vwap":823},"2026-07-08",184.7,186.17999,171.64,179.55,-8.35,154700,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-07",192.60001,192.75,185.83501,187.89999,-5.64,-2.91,101900,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-06",195.8,204,189.080002,193.53999,-2.99,-1.52,184400,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-07-02",189.75999,201.49001,188.041,196.53,5.82,3.05,263500,{"date":854,"open":855,"high":856,"low":855,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-07-01",171.39999,192.14,190.71001,19.82,11.6,215100,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":808,"transactions":9,"vwap":866},"2026-06-30",167.60001,171,166.070007,170.89,3.29,1.96,{"date":870,"open":871,"high":872,"low":873,"close":863,"change":116,"percent_change":874,"volume":875,"transactions":9,"vwap":863},"2026-06-29",164.45,171.99001,155.571,0.72,197500,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":859,"volume":883,"transactions":9,"vwap":881},"2026-06-26",150.23,167.36501,149.92,166.39999,17.295,247300,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":141,"volume":891,"transactions":9,"vwap":889},"2026-06-25",149.88,151,146,149.105,1.565,77000,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":212,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-06-24",149.21001,151.3,145,147.53999,0.21,104200,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-23",147.97,153.7,146.21001,147.23,-2.94,-1.96,99000,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":630,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-06-22",150,152.039993,142.91499,150.17,-0.23,155300,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-18",151.78999,152.5,147.375,150.50999,4.13,2.82,144400,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-17",146.2,147.56,143.39,146.38,2.34,1.62,59400,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-16",147.8,147.83,144.0050049,144.039993,-3.04,-2.07,69500,{"date":945,"open":946,"high":886,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-15",147.3,145.83,147.080002,2.68,1.86,77800,{"date":953,"open":954,"high":911,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-12",146.49001,141.19,144.39999,-2.61,-1.78,87000,{"date":961,"open":962,"high":963,"low":964,"close":963,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":963},"2026-06-11",135.42999,147.0099945,135.31,13.4,10.03,174400,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-10",133.37,135.92,131.83501,133.61,-1.79,-1.32,207200,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":547,"percent_change":87,"volume":983,"transactions":9,"vwap":982},"2026-06-09",134.41,137.99001,131.151,135.39999,110300,{"date":985,"open":986,"high":987,"low":988,"close":979,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":979},"2026-06-08",134.96001,138.91,134.0099945,1.82,1.37,108200,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-05",134.27,136.27499,130.75999,132.59,-2.51,-1.86,131500,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-04",132.91,138.5,131.625,135.10001,2.27,1.71,122500,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-06-03",125.68,133.63,119,132.83,7.8,6.24,150200,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":841,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-06-02",130,135.89999,120.52,125.029999,-2.34,173900,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":518,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-06-01",127.15,130.52,125,128.020004,-0.84,142300,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-29",129.8,135.5,126.815,129.11,-1.47,-1.13,123700,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-28",119.010002,136,118,130.58,11.13,9.32,199800,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":941,"volume":1060,"transactions":9,"vwap":1058},"2026-05-27",122.31,124.089996,119.32,119.45,-3.75,116400,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-26",120.92,127.065002,119.44,123.2,4.29,3.61,152300,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-05-22",119.080002,122.36,117,118.91,0.03,91400,{"date":1079,"open":1063,"high":1063,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-21",115.81,118.88,-2.66,-2.19,78900,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-20",128.039993,128.81,118.5,121.54,-4.85,-3.84,151200,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-19",123.36,127,120.55,126.39,1.69,1.36,87200,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-18",124.53,127.72,122.68,124.7,-1.6,-1.27,126000,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-15",125.24,127.305,121.19,126.3,-1.54,-1.2,98100,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-14",132.67,134.7,126.45,127.84,-4.06,-3.08,87400,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-13",135.39,136.10001,130.45,131.89999,-3.58,-2.64,131100,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":868,"volume":1146,"transactions":9,"vwap":1144},"2026-05-12",131.67,135.53,128.0099945,135.48,2.6,94500,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-11",138.71001,140.14999,132.64,132.88,-3.78,-2.77,137400,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-05-08",134.28999,138.49899,130.95,136.66,2.07,1.54,103900,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-05-07",131.62,137.41,130.21001,134.59,4,3.06,109700,{"date":1175,"open":1031,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-05-06",135.87,121.21,130.59,9.59,7.93,209100,{"date":1183,"open":1184,"high":888,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-05-05",145.33,120.82,121,-26.17,-17.78,272200,{"date":1191,"open":1192,"high":1193,"low":1192,"close":649,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":649},"2026-05-04",140,162,7.6,5.45,384100,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-05-01",121.81,141.99001,118.87,139.57001,20.37,17.09,398900,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-30",113.7,119.93,107.31,119.2,7.18,6.41,248700,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-29",115,116.56,109.465,112.019997,-3.07,-2.67,154900,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-28",108.98,115.87,107.45,115.089996,4.3,3.88,194300,{"date":1234,"open":1235,"high":1236,"low":1235,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-27",107.9,111.8,110.79,2.55,2.36,102700,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1043,"transactions":9,"vwap":1246},"2026-04-24",109.3,110.275,105.65,108.24,-1.06,-0.97,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1243,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1243},"2026-04-23",108.91,113.6,108.38,0.91,0.84,172400,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-22",107.44,108.89,104.53,108.39,2.21,2.08,122300,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-21",109.29,112,105.17,106.18,-3.1,-2.84,75400,{"date":1276,"open":1277,"high":1278,"low":1277,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-20",104.099998,110.19,109.28,3.7,3.5,144100,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-17",105.75,109,100.95,105.58,3.82,3.75,279000,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-04-16",107.92,109.24,101.18,101.76,-7.24,-6.64,466600,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1286,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1286},"2026-04-15",109.36,111.4,106.385,1.16,1.08,259200,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-04-14",107.78,112.3,107.29,107.84,1.57,1.48,158500,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-04-13",101.34,106.93,100,106.27,5.22,5.17,149700,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":455,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-04-10",106.12,106.62,100.5,101.050003,-4.4,126300,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-04-09",104.83,107.91,100.463,105.7,0.66,0.63,164800,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1264,"volume":1351,"transactions":9,"vwap":1349},"2026-04-08",105.74,110.65,103.96,105.040001,2.14,210000,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-04-07",100.15,102.91,97.25,102.9,2.25,2.24,180400,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-04-06",102,102.84,99.24,100.65,-0.27,205000,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-04-02",94.76,101.43,93.75,100.92,2.48,2.52,172500,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-04-01",97.74,102.75,92.45,98.44,3.4,3.58,193700,{"date":1388,"open":1389,"high":1390,"low":1389,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-31",90.97,95.63,95.040001,4.14,4.55,115600,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":833,"percent_change":1272,"volume":1401,"transactions":9,"vwap":1400},"2026-03-30",92.94,95.22,89.2,90.9,182200,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-27",95.31,95.45,90.8,93.81,-1.05,-1.11,101100,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-26",99.79,102.99,94.31,94.86,-5.52,-5.5,162100,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-03-25",99.49,102.010002,97.45,100.38,0.89,118000,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1422,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1422},"2026-03-24",93.15,100.734,93.019997,4.51,4.75,175500,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-23",91.65,97.34,85.39,94.98,5.99,6.73,245200,{"date":1446,"open":1447,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-20",94.24,87.036003,88.99,-5.67,-5.99,549900,{"date":1454,"open":1430,"high":1455,"low":1399,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-03-19",95.425,94.66,0.6,0.64,129500,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-03-18",94.010002,95.93,92.32,94.059998,0.05,157700,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1462,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1462},"2026-03-17",93.62,98.24,92.4,1.31,1.41,123200,{"date":1477,"open":1478,"high":1479,"low":1478,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-03-16",88.94,97.43,92.7,3.9,4.39,146700,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-03-13",87.010002,90.48,86.099998,88.8,1.79,2.06,150300,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1486,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1486},"2026-03-12",89.4,90.85,84.91,-3.48,-3.85,156400,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-03-11",95.13,96.95,86.945,90.49,-6.29,-6.5,181500,{"date":1511,"open":1512,"high":1513,"low":27,"close":1514,"change":1515,"percent_change":999,"volume":1516,"transactions":9,"vwap":1514},"2026-03-10",98.61,100.66,96.78,-1.83,181400,{"date":1518,"open":1519,"high":1413,"low":1520,"close":1512,"change":568,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1512},"2026-03-09",89.9,86.77,9.23,265700,{"date":1524,"open":1525,"high":1526,"low":25,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-03-06",89.050003,96.49,90.28,-15.06,-14.3,810200,{"date":1532,"open":1533,"high":1533,"low":1534,"close":1535,"change":1272,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2026-03-05",108,100.93,105.34,-2.86,425100,{"date":1539,"open":1540,"high":1227,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-03-04",113.58,107.35,108.44,-3.46,-3.09,167400,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1091,"volume":1553,"transactions":9,"vwap":1551},"2026-03-03",113.31,115.48,107.34,111.9,-5.7,185200,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-03-02",108.48,117.69,107,117.6,7.14,6.46,188600,{"date":1564,"open":1269,"high":1217,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-02-27",107.040001,110.46,-5.31,-4.59,124600,{"date":1571,"open":1572,"high":1573,"low":1572,"close":1574,"change":1575,"percent_change":1443,"volume":1576,"transactions":9,"vwap":1574},"2026-02-26",108.45,120,115.77,7.3,249300,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-02-25",102.099998,109.45,101.0039978,108.47,9.28,9.36,125000,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-02-24",100.45,105.5,99.099998,99.19,-2.56,-2.52,132800,{"date":1596,"open":1363,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1341,"volume":1601,"transactions":9,"vwap":1599},"2026-02-23",104.57,100.18,101.75,0.67,98600,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1500,"transactions":9,"vwap":1607},"2026-02-20",101.67,104.75,98.25,101.080002,-2.53,-2.44,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":661,"volume":1265,"transactions":9,"vwap":1615},"2026-02-19",103.82,105.57,99.98,103.61,-0.9,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":641,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2026-02-18",100.099998,107.605,97.97,104.51,3.14,123900,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":933,"percent_change":933,"volume":1631,"transactions":9,"vwap":1630},"2026-02-17",99.7,108.95,95.5,101.33,191100,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1567,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2026-02-13",105.010002,107.5,99.22,99.71,-5.06,152200,{"date":1641,"open":1642,"high":1269,"low":1642,"close":1643,"change":1644,"percent_change":868,"volume":1645,"transactions":9,"vwap":1643},"2026-02-12",102.78,105.019997,2.02,218000,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":933,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2026-02-11",103.16,114.78,100.8,103,1.6,275100,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-02-10",105,107.019997,99.455,101.38,-3.26,-3.12,162300,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2026-02-09",102.27,105.447,96.48,104.64,4.74,262900,{"date":1672,"open":1673,"high":1286,"low":1471,"close":1674,"change":942,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2026-02-06",105.28,99.9,-2.03,270200,{"date":1678,"open":1679,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-02-05",123.089996,98.59,101.97,-23.13,-18.49,507200,{"date":1686,"open":1687,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-02-04",152.23,123.33,125.099998,-29.37,-19.01,412400,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2026-02-03",161.64,165,152.56,154.47,-6.78,-4.2,368300,{"date":1703,"open":911,"high":1704,"low":676,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2026-02-02",161.75,161.25,12.46,8.37,210800,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-01-30",148.62,155.2,148,148.78999,0.26,0.18,163600,{"date":1719,"open":1720,"high":887,"low":896,"close":1721,"change":1110,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2026-01-29",150.31,148.53,-0.85,128000,{"date":1725,"open":1726,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":957,"volume":1730,"transactions":9,"vwap":1728},"2026-01-28",156.77,149.166,149.8,-4.01,83700,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2026-01-27",159.84,162.125,149.98,153.81,-5.93,-3.71,134600,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2026-01-26",157.25999,160.050003,153.8,159.74001,3.53,2.26,133300,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2026-01-23",157.020004,163.12601,155.78,156.21001,-3.21,-2.01,142000,{"date":1759,"open":1760,"high":1761,"low":1760,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2026-01-22",147.98,170,159.42,12.45,8.47,244600,{"date":1767,"open":1768,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2026-01-21",154.14,141.059998,146.97,-6.79,-4.42,183500,{"date":1775,"open":1776,"high":1777,"low":1713,"close":1778,"change":547,"percent_change":211,"volume":1779,"transactions":9,"vwap":1778},"2026-01-20",149.89,158.11,153.75999,177300,{"date":1781,"open":1782,"high":1761,"low":676,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2026-01-16",164.080002,152.77,-11.44,-6.97,260800,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":338,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2026-01-15",169.74001,172.10001,160,164.21001,-1.02,141500,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2026-01-14",172.34,179.94,164,165.89999,-6.7,-3.88,174100,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1223,"transactions":9,"vwap":1809},"2026-01-13",183.039993,184.031006,165.24001,172.60001,-8.115,-4.49,{"date":1813,"open":504,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":906,"volume":1818,"transactions":9,"vwap":1816},"2026-01-12",189.45,175.25,180.715,-5.465,124200,{"date":1820,"open":1821,"high":421,"low":1822,"close":821,"change":1162,"percent_change":1823,"volume":1824,"transactions":9,"vwap":821},"2026-01-09",184.11,182.995,1.12,137600,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1821,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1821},"2026-01-08",178.85001,186.5,178.089996,6.02,3.38,139600,{"date":1834,"open":1835,"high":524,"low":1836,"close":1829,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1829},"2026-01-07",174.89999,171.71001,6.14,3.57,181800,{"date":1841,"open":1842,"high":1843,"low":1842,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2026-01-06",166.050003,179.41,171.95,4.31,2.57,142700,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2026-01-05",147.47,169.35001,147,167.64,19.45,13.13,160300,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2026-01-02",166.0099945,167.815,146.82001,148.19,-16.43,-9.98,203900,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-12-31",181.28,188.83,163.11,164.62,-17.605,-9.66,222100,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1616,"volume":1882,"transactions":9,"vwap":1880},"2025-12-30",183.34,193.070007,180.78,182.22501,-1.655,176900,{"date":1884,"open":1885,"high":795,"low":864,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-12-29",176.38,183.88,7.205,4.08,131200,{"date":1891,"open":1892,"high":1893,"low":1892,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-12-26",167.98,178.39999,176.675,8.575,5.1,126800,{"date":1899,"open":1696,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":59,"volume":1904,"transactions":9,"vwap":1902},"2025-12-24",168.64999,162.59,168.10001,0.76,39800,{"date":1906,"open":1907,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-12-23",177.74001,163.2,167.34,-12.21,-6.8,102300,{"date":1914,"open":1915,"high":1916,"low":1917,"close":823,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":823},"2025-12-22",178.080002,180.75999,171.92999,7.62,4.43,121800,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1917,"change":1926,"percent_change":851,"volume":1927,"transactions":9,"vwap":1917},"2025-12-19",169.58,177,168.39999,5.09,192900,{"date":1929,"open":1930,"high":1761,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-12-18",161.28,161.16,166.84,7.84,4.93,130900,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-12-17",169.89999,173.64999,156.14999,159,-12.72,-7.41,246900,{"date":1946,"open":1947,"high":1948,"low":1705,"close":1949,"change":1127,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-12-16",171.13,173.86,171.72,-2.31,232100,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-12-15",183.28,188.89,171.070007,175.78,-9.11,-4.93,163100,{"date":1962,"open":857,"high":389,"low":1963,"close":1964,"change":1965,"percent_change":906,"volume":1966,"transactions":9,"vwap":1964},"2025-12-12",178.56,184.89,-5.6,212400,{"date":1968,"open":1885,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-12-11",191.73,172.991,190.49001,14.02,7.94,148800,{"date":1976,"open":1977,"high":787,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-12-10",167.36,167,176.47,8.05,4.78,187000,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-12-09",179.12,179.89999,163,168.42,-12.64,-6.98,238900,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-12-08",161.89,187.2,161.050003,181.059998,20.11,12.49,283800,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":475,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2006},"2025-12-05",155.57001,165.56,153.0099945,160.95,2.65,224300,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-12-04",133.62,157.285,132.42,156.78999,25.04,19.01,289900,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-12-03",129.77,134.56,124.47,131.75,1.98,1.53,134500,{"date":2028,"open":2029,"high":2030,"low":2029,"close":2020,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2020},"2025-12-02",121.34,131.524,10.19,8.52,201900,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":1231,"volume":2041,"transactions":9,"vwap":2039},"2025-12-01",115.51,126.72,115.21,119.58,4.47,140700,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-11-28",113.85,120.44,111.93,115.11,2.31,2.05,141000,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-11-26",119.63,123.080002,110.21,112.8,-6.41,-5.38,194200,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-11-25",134.355,137.39999,107.089996,119.21,-18,-13.12,469900,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":898,"volume":2076,"transactions":9,"vwap":2074},"2025-11-24",137,145.020004,134.059998,137.21001,0.29,218800,{"date":2078,"open":2079,"high":2080,"low":1005,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-11-21",139.99001,144.491,136.92,-5.42,-3.81,217300,{"date":2086,"open":1031,"high":2087,"low":1031,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-11-20",158,142.34,30.15,26.87,528500,{"date":2093,"open":2094,"high":1097,"low":2095,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-11-19",120.81,112.19,12.99,13.09,301400,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-11-18",100.44,101,94.45,99.2,-4.75,-4.57,169700,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":2115,"volume":2026,"transactions":9,"vwap":2113},"2025-11-17",107.11,109.5,103.23,103.95,-3.16,-2.95,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2110,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2110},"2025-11-14",105.11,110.348,102.3,-1.7,-1.56,64700,{"date":2125,"open":2126,"high":1046,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-11-13",118.77,108.335,108.81,-12.84,-10.55,97400,{"date":2133,"open":2134,"high":2135,"low":2134,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-11-12",111.97,122.12,121.65,9.68,8.65,155900,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2134,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2134},"2025-11-11",117.010002,118.8,110.019997,-6.89,-5.8,98000,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":744,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-11-10",116.61,121.69,109.49,118.86,3.67,116000,{"date":2157,"open":1573,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-11-07",121.7,106.44,114.65,-7.09,-5.82,93000,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-11-06",130.14,131.082993,121.48,121.74,-9.58,-7.3,53200,{"date":2174,"open":1031,"high":2175,"low":1031,"close":2176,"change":2177,"percent_change":285,"volume":2178,"transactions":9,"vwap":2176},"2025-11-05",133.60899,131.32001,4.61,67200,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-11-04",127.3,131.81,124.75,126.71,-5,-3.8,89500,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2138,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2193},"2025-11-03",124.33,134.86,122.15,131.71001,7.03,84500,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-10-31",124.91,126.37,118.93,123.059998,-1.44,-1.16,72900,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":275,"percent_change":957,"volume":2211,"transactions":9,"vwap":2210},"2025-10-30",126.99,127.29,122.92,124.5,54200,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":1722,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-10-29",129.10001,132.72,124.98,127.83,-0.66,90000,{"date":2221,"open":2020,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2224},"2025-10-28",139,124.9,128.67999,-0.8,-0.62,113700,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-10-27",127.65,137.5,125.94,129.48,3.91,3.11,175000,{"date":2238,"open":2239,"high":2240,"low":1014,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-10-24",120.089996,128.95,125.57,8.27,7.05,103300,{"date":2246,"open":2247,"high":2248,"low":1269,"close":2249,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2249},"2025-10-23",113.82,122.81,117.3,2.99,2.62,112300,{"date":2254,"open":2255,"high":2256,"low":1533,"close":2257,"change":2258,"percent_change":111,"volume":2259,"transactions":9,"vwap":2257},"2025-10-22",113.14,116.755,114.31,-0.19,113900,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":1281,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2265},"2025-10-21",109.56,115.856,106.46,114.5,3.15,120900,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2271,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2271},"2025-10-20",99.040001,111,96.998,16.165,17.05,169500,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2281},"2025-10-17",96.099998,97.81,92.95,94.835,-1.865,-1.93,85000,{"date":2286,"open":1349,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-10-16",106.565,95,96.7,-9.31,-8.78,106000,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2298},"2025-10-15",100.7,106.41,99.504,106.010002,6.54,6.57,130300,{"date":2303,"open":2304,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2025-10-14",101.98,98.4,99.47,-2.69,-2.63,107700,{"date":2311,"open":2312,"high":2313,"low":2312,"close":2314,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2314},"2025-10-13",97.2,104.55,102.16,7.33,7.73,104100,{"date":2319,"open":2320,"high":1589,"low":2321,"close":2321,"change":2322,"percent_change":680,"volume":2323,"transactions":9,"vwap":2321},"2025-10-10",104.27,94.83,-8.85,149400,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":1254,"volume":2331,"transactions":9,"vwap":2329},"2025-10-09",103.75,105.9,97.53,103.68,0.94,132300,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2337},"2025-10-08",102.92,105.2,98.65,102.74,-0.02,166700,{"date":2341,"open":2342,"high":1269,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-10-07",108.88,102.56,102.76,-5.86,-5.39,158900,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":87,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2353},"2025-10-06",108.17,111.099998,106.3,108.62,0.69,102600,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":2354,"percent_change":1458,"volume":2362,"transactions":9,"vwap":2361},"2025-10-03",107.19,111.54,106.682,107.88,98800,{"date":2364,"open":2365,"high":1533,"low":2366,"close":2358,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2358},"2025-10-02",104.4,102.935,2.79,2.67,124900,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2365,"change":1307,"percent_change":2375,"volume":1077,"transactions":9,"vwap":2365},"2025-10-01",101.59,105.21,101.52,1.05,{"date":2377,"open":2378,"high":2379,"low":2102,"close":2380,"change":833,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-09-30",105.059998,106.21,103.32,-2.74,141600,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":1280,"percent_change":1068,"volume":2389,"transactions":9,"vwap":2388},"2025-09-29",102.4,106.94,100.835,106.23,94200,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":2397,"volume":991,"transactions":9,"vwap":2395},"2025-09-26",98.39,103.6,98.099998,102.53,5.46,5.62,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":2405,"volume":2187,"transactions":9,"vwap":2403},"2025-09-25",97.37,99.53,93.84,97.07,-3.24,-3.23,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2411},"2025-09-24",103.93,105.62,98.486,100.31,-3.37,-3.25,138900,{"date":2416,"open":2417,"high":1550,"low":2418,"close":2329,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2329},"2025-09-23",99.84,99.465,3.97,3.98,148100,{"date":2423,"open":2424,"high":2425,"low":2426,"close":1637,"change":578,"percent_change":1290,"volume":2427,"transactions":9,"vwap":1637},"2025-09-22",93.9,100.41,93.89,124100,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":2266,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2433},"2025-09-19",93.4,97.99,93.35,96.11,3.39,272700,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":146,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2441},"2025-09-18",90.4,92.99,87.099998,92.96,3.31,103200,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2449},"2025-09-17",88.29,92.75,88.099998,89.98,1.9,2.16,104400,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2458},"2025-09-16",94.73,96,86.095001,88.080002,-7.58,-7.92,181100,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2467},"2025-09-15",96.35,99.99,93,95.66,-1.53,-1.57,153500,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2476},"2025-09-12",92.019997,98.52,89.99,97.19,5.19,5.64,258600,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2485},"2025-09-11",82.93,92.050003,82.45,92,8.76,10.52,136300,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":1082,"percent_change":1272,"volume":2495,"transactions":9,"vwap":2494},"2025-09-10",85.99,87.5,80.53,83.24,103000,{"date":2497,"open":2498,"high":1488,"low":2499,"close":2500,"change":423,"percent_change":2250,"volume":2501,"transactions":9,"vwap":2500},"2025-09-09",83.85,81,85.9,135500,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":1076,"percent_change":151,"volume":2508,"transactions":9,"vwap":2507},"2025-09-08",84,85,81.5,83.41,92200,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":833,"volume":2516,"transactions":9,"vwap":2514},"2025-09-05",86.019997,86.86,81.88,83.38,-2.5,112100,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":2523,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2522},"2025-09-04",82.5,86.5,80,85.88,3.83,4.67,203500,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":2533,"volume":2050,"transactions":9,"vwap":2531},"2025-09-03",80.85,85.256,79.5,82.050003,1.13,1.4,{"date":2535,"open":2536,"high":2537,"low":177,"close":2538,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2538},"2025-09-02",82.16,83.7,80.92,-2.87,-3.43,222200,{"date":2543,"open":2544,"high":2475,"low":2545,"close":2546,"change":2547,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2546},"2025-08-29",88.7,82.99,83.79,-4.6,-5.2,175900,{"date":2551,"open":1519,"high":2552,"low":2505,"close":2553,"change":2554,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2553},"2025-08-28",91.973,88.39,-1.39,-1.55,178100,{"date":2558,"open":2559,"high":2439,"low":2560,"close":2561,"change":1367,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2561},"2025-08-27",88,87.42,89.78,-0.3,92600,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":2570,"percent_change":1457,"volume":2571,"transactions":9,"vwap":2569},"2025-08-26",89.5,91.089996,82.55,90.050003,0.54,277300,{"date":2573,"open":2574,"high":2575,"low":2566,"close":2576,"change":2577,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2576},"2025-08-25",92.5,94.75,89.51,-2.89,-3.13,119100,{"date":2581,"open":2582,"high":2583,"low":2584,"close":1472,"change":1153,"percent_change":2585,"volume":2586,"transactions":9,"vwap":1472},"2025-08-22",95.79,98.857,90.533,-3.93,226300,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":2593,"percent_change":1280,"volume":2594,"transactions":9,"vwap":2592},"2025-08-21",91.62,110,89.099998,96.18,3.43,401900,{"date":2596,"open":2597,"high":1390,"low":2598,"close":2447,"change":2599,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2447},"2025-08-20",95.39,87.6,-2.21,-2.33,256600,{"date":2603,"open":2604,"high":2456,"low":2605,"close":2606,"change":2607,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2606},"2025-08-19",93.43,87.85,94.96,0.41,0.43,322500,{"date":2611,"open":1382,"high":2612,"low":2613,"close":2614,"change":2615,"percent_change":2616,"volume":1265,"transactions":9,"vwap":2614},"2025-08-18",94.9,91.138,94.55,1.64,1.77,{"date":2618,"open":1533,"high":1533,"low":2619,"close":2620,"change":2621,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2620},"2025-08-15",84.51,92.91,-18.22,-16.4,544400,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":2630,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2629},"2025-08-14",103.62,111.61,103.55,111.13,5.94,5.65,376500,{"date":2634,"open":2635,"high":2636,"low":2635,"close":2637,"change":2638,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2637},"2025-08-13",96.53,106.5,105.19,9.07,9.44,217200,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":2647,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2646},"2025-08-12",90.52,98,89.15,96.12,6.49,7.24,115300,{"date":2651,"open":2598,"high":2652,"low":2653,"close":2654,"change":1008,"percent_change":700,"volume":2655,"transactions":9,"vwap":2654},"2025-08-11",90.95,84.6,89.63,212200,{"date":2657,"open":2492,"high":2658,"low":2659,"close":2660,"change":2661,"percent_change":1041,"volume":2662,"transactions":9,"vwap":2660},"2025-08-08",91.55,85.78,87.92,-1.31,108600,{"date":2664,"open":2665,"high":2456,"low":2666,"close":2667,"change":2668,"percent_change":2669,"volume":967,"transactions":9,"vwap":2667},"2025-08-07",94,88.546,89.23,-4.36,-4.66,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":2676,"percent_change":949,"volume":2677,"transactions":9,"vwap":2675},"2025-08-06",92.22,95.42,88.31,93.59,2.44,152100,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":1747,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2683},"2025-08-05",88.75,92.38,87.87,91.15,2.54,124800,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":2692,"percent_change":850,"volume":2041,"transactions":9,"vwap":2691},"2025-08-04",84.99,90.84,84.54,88.89,4.89,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2504,"change":2698,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2504},"2025-08-01",82.66,85.92,81.095001,-0.81,-0.96,222400,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":2707,"percent_change":2708,"volume":2685,"transactions":9,"vwap":2706},"2025-07-31",83.67,87,83.31,84.81,0.81,0.96,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2504,"change":2714,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2504},"2025-07-30",85.25,88.010002,82.25,-1.41,-1.65,295400,{"date":2718,"open":2719,"high":2483,"low":2720,"close":2721,"change":2722,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2721},"2025-07-29",90.27,84.27,85.41,-6.99,-7.56,324100,{"date":2726,"open":2727,"high":2728,"low":2485,"close":1472,"change":2729,"percent_change":2730,"volume":2731,"transactions":9,"vwap":1472},"2025-07-28",95.099998,98.26,-2.62,-2.76,131700,{"date":2733,"open":2288,"high":2734,"low":2735,"close":2736,"change":2737,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2736},"2025-07-25",99.89,92.040001,95.019997,-0.735,-0.77,165900,{"date":2741,"open":2742,"high":2102,"low":2742,"close":2743,"change":2744,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2743},"2025-07-24",93.010002,95.755,2.855,3.07,271000,{"date":2748,"open":2749,"high":1363,"low":2750,"close":2751,"change":2752,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2751},"2025-07-23",99.83,88.23,92.9,-7.11,521600,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":2760,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2759},"2025-07-22",110.92,111.726,89,100.010002,-11.18,-10.05,1422400,{"date":2764,"open":2765,"high":2765,"low":2766,"close":2767,"change":2729,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2767},"2025-07-21",114.74,109.07,111.19,-2.3,191200,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2775,"change":2776,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2775},"2025-07-18",111.89,115.63,110.31,113.81,3.03,2.74,164000,{"date":2780,"open":1277,"high":2781,"low":2782,"close":2783,"change":2784,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2783},"2025-07-17",114.8,101.349,110.78,6.7,6.44,328800,{"date":2788,"open":2789,"high":1217,"low":2790,"close":2791,"change":2792,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2791},"2025-07-16",113.21,103.54,104.080002,-9.65,-8.49,270000,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":2600,"percent_change":1756,"volume":2801,"transactions":9,"vwap":2800},"2025-07-15",116.5,118.17,112.365,113.73,219300,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":2808,"percent_change":2809,"volume":2810,"transactions":9,"vwap":2807},"2025-07-14",114.6,116.52,108.248,116.059998,1.45,1.27,235100,{"date":2812,"open":1048,"high":1058,"low":2813,"close":2814,"change":2815,"percent_change":2816,"volume":2817,"transactions":9,"vwap":2814},"2025-07-11",112.99,114.61,-3,-2.55,196000,{"date":2819,"open":2820,"high":2158,"low":2821,"close":2822,"change":2823,"percent_change":2824,"volume":2825,"transactions":9,"vwap":2822},"2025-07-10",117.29,114.32,117.61,1.91,1.65,225500,{"date":2827,"open":1149,"high":2828,"low":2350,"close":2829,"change":2830,"percent_change":2831,"volume":2832,"transactions":9,"vwap":2829},"2025-07-09",140.41701,115.7,-22.13,-16.06,1080000,{"date":2834,"open":1097,"high":2835,"low":2836,"close":2837,"change":2838,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2837},"2025-07-08",138.45,122.099998,137.83,12.1,9.62,350500,{"date":2842,"open":1081,"high":1021,"low":2843,"close":2844,"change":2845,"percent_change":2846,"volume":2847,"transactions":9,"vwap":2844},"2025-07-07",117.7,125.73,7.36,6.22,282600,{"date":2849,"open":2850,"high":2851,"low":2852,"close":2853,"change":2854,"percent_change":1755,"volume":2855,"transactions":9,"vwap":2853},"2025-07-03",127.5,128.798,111.14,118.37,-3.92,326700,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2861,"change":2862,"percent_change":2863,"volume":2864,"transactions":9,"vwap":2861},"2025-07-02",131.8,136.78,120.7,122.29,-9.51,-7.22,294800,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2858,"change":2870,"percent_change":2871,"volume":2872,"transactions":9,"vwap":2858},"2025-07-01",125.8,132.57001,118.49,7.31,5.87,299200,{"date":2874,"open":2875,"high":2876,"low":1066,"close":2877,"change":2878,"percent_change":2879,"volume":2880,"transactions":9,"vwap":2877},"2025-06-30",125.23,128.60001,124.49,1.59,1.29,169100,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2886,"change":2887,"percent_change":1290,"volume":2888,"transactions":9,"vwap":2886},"2025-06-27",116.96,125.52,115.88,122.9,4.44,692000,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2894,"change":2895,"percent_change":2896,"volume":2897,"transactions":9,"vwap":2894},"2025-06-26",120.38,121.653,116.66,118.46,-2.13,-1.77,154200,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2903,"change":2904,"percent_change":1393,"volume":2905,"transactions":9,"vwap":2903},"2025-06-25",118.4,121.099998,110.35,120.59,5.25,160400,{"date":2907,"open":2908,"high":2909,"low":1269,"close":2910,"change":754,"percent_change":2911,"volume":2912,"transactions":9,"vwap":2910},"2025-06-24",119.55,121.15,115.34,-1.29,121200,{"date":2914,"open":2915,"high":2916,"low":2917,"close":2918,"change":412,"percent_change":1145,"volume":1757,"transactions":9,"vwap":2918},"2025-06-23",111.6,117.58,106.92,116.85,{"date":2920,"open":2094,"high":2921,"low":2922,"close":2923,"change":2924,"percent_change":2925,"volume":2926,"transactions":9,"vwap":2923},"2025-06-20",123,111.975,113.89,-5.11,-4.29,145200,{"date":2928,"open":2929,"high":2930,"low":2931,"close":1014,"change":1281,"percent_change":2776,"volume":2579,"transactions":9,"vwap":1014},"2025-06-18",116.010002,121.6,112.575,{"date":2933,"open":2934,"high":2935,"low":2936,"close":2937,"change":2938,"percent_change":2939,"volume":2940,"transactions":9,"vwap":2937},"2025-06-17",133.14999,136.63499,115.2,115.5,-18.27,-13.66,225200,{"date":2942,"open":2943,"high":2944,"low":2945,"close":2946,"change":2947,"percent_change":2948,"volume":2949,"transactions":9,"vwap":2946},"2025-06-16",122.7,136.81,122.375,133.77,11.49,9.4,169300,{"date":2951,"open":2952,"high":2953,"low":2954,"close":2955,"change":2956,"percent_change":2957,"volume":2958,"transactions":9,"vwap":2955},"2025-06-13",122.76,128.33,122.010002,122.28,-2.65,-2.12,85700,{"date":2960,"open":1186,"high":2961,"low":2962,"close":2963,"change":475,"percent_change":2964,"volume":2965,"transactions":9,"vwap":2963},"2025-06-12",127.95,117.2,124.93,3.44,140600,{"date":2967,"open":2968,"high":2969,"low":1559,"close":2970,"change":578,"percent_change":2745,"volume":2041,"transactions":9,"vwap":2970},"2025-06-11",118.019997,124.193,120.77,{"date":2972,"open":2973,"high":2921,"low":2974,"close":2975,"change":444,"percent_change":2976,"volume":2977,"transactions":9,"vwap":2975},"2025-06-10",117.85,109.42,117.17,-0.42,231700,{"date":2979,"open":2210,"high":2210,"low":2980,"close":2981,"change":2668,"percent_change":2982,"volume":2983,"transactions":9,"vwap":2981},"2025-06-09",117.4,117.66,-3.57,109600,{"date":2985,"open":1031,"high":2986,"low":2055,"close":2987,"change":318,"percent_change":2988,"volume":2989,"transactions":9,"vwap":2987},"2025-06-06",125.855,122.019997,-1.12,343000,{"date":2991,"open":2992,"high":2993,"low":2994,"close":2995,"change":2996,"percent_change":2997,"volume":2998,"transactions":9,"vwap":2995},"2025-06-05",138.2,139.63699,122.69,123.4,-12.22,-9.01,170800,{"date":3000,"open":3001,"high":3002,"low":3003,"close":3004,"change":3005,"percent_change":3006,"volume":3007,"transactions":9,"vwap":3004},"2025-06-04",148.52,148.82001,135.039993,135.62,-12.52,-8.45,225100,{"date":3009,"open":1978,"high":1978,"low":3010,"close":3011,"change":3012,"percent_change":3013,"volume":2347,"transactions":9,"vwap":3011},"2025-06-03",145.71001,148.14,-19.82,-11.8,{"date":3015,"open":3016,"high":3017,"low":1791,"close":3018,"change":88,"percent_change":3019,"volume":3020,"transactions":9,"vwap":3018},"2025-06-02",169,169.99001,167.96001,0.13,93200,{"date":3022,"open":3023,"high":3024,"low":3025,"close":3026,"change":3027,"percent_change":2533,"volume":1594,"transactions":9,"vwap":3026},"2025-05-30",165.14,168.7,161.756,167.74001,2.32,{"date":3029,"open":3030,"high":1761,"low":3031,"close":3032,"change":3033,"percent_change":3034,"volume":3035,"transactions":9,"vwap":3032},"2025-05-29",166,162.47,165.42,-0.08,-0.05,61000,{"date":3037,"open":3038,"high":3039,"low":3040,"close":728,"change":2616,"percent_change":1307,"volume":3041,"transactions":9,"vwap":728},"2025-05-28",165.44,171.94,162.855,78200,{"date":3043,"open":3044,"high":3045,"low":3046,"close":3047,"change":3048,"percent_change":1239,"volume":3049,"transactions":9,"vwap":3047},"2025-05-27",164.64999,173.83,159.95,163.73,3.78,118800,{"date":3051,"open":3052,"high":3053,"low":3054,"close":3046,"change":3055,"percent_change":3056,"volume":3057,"transactions":9,"vwap":3046},"2025-05-23",160.3,162.89,156.53,-1.91,-1.18,66400,{"date":3059,"open":1761,"high":3060,"low":3061,"close":3062,"change":3063,"percent_change":3064,"volume":3065,"transactions":9,"vwap":3062},"2025-05-22",171.79201,158.73,161.86,-7.14,-4.22,138200,{"date":3067,"open":3068,"high":3069,"low":3070,"close":3016,"change":3071,"percent_change":3072,"volume":3073,"transactions":9,"vwap":3016},"2025-05-21",174.47,176.11501,167.53999,-8.21,-4.63,127300,{"date":3075,"open":3076,"high":3077,"low":3078,"close":3079,"change":174,"percent_change":3080,"volume":3081,"transactions":9,"vwap":3079},"2025-05-20",178.36,183.60001,168.089996,177.21001,0.57,129700,{"date":3083,"open":1761,"high":3084,"low":3085,"close":3086,"change":3087,"percent_change":3088,"volume":3089,"transactions":9,"vwap":3086},"2025-05-19",184.27499,162.21001,176.21001,1.5,0.86,192700,{"date":3091,"open":3092,"high":3093,"low":3094,"close":3095,"change":496,"percent_change":158,"volume":3096,"transactions":9,"vwap":3095},"2025-05-16",177.41,177.5,155.0099945,174.71001,214500,{"date":3098,"open":3099,"high":788,"low":3100,"close":3101,"change":3102,"percent_change":3103,"volume":3104,"transactions":9,"vwap":3101},"2025-05-15",162.67,157.080002,173.75999,14.96,9.42,248300,{"date":3106,"open":3107,"high":787,"low":3108,"close":3109,"change":3110,"percent_change":3111,"volume":3112,"transactions":9,"vwap":3109},"2025-05-14",153,143.0099945,158.8,32.87,26.1,484700,{"date":3114,"open":1031,"high":3115,"low":3116,"close":3117,"change":2879,"percent_change":3118,"volume":3119,"transactions":9,"vwap":3117},"2025-05-13",125.95,114.43,125.93,1.03,157000,{"date":3121,"open":3122,"high":3123,"low":1014,"close":3124,"change":2234,"percent_change":3125,"volume":3126,"transactions":9,"vwap":3124},"2025-05-12",123.97,126.35,124.64,3.24,81800,{"date":3128,"open":3129,"high":3130,"low":3131,"close":3132,"change":151,"percent_change":1076,"volume":3133,"transactions":9,"vwap":3132},"2025-05-09",121.32,122.8,116.33,120.73,58000,{"date":3135,"open":3136,"high":3137,"low":1312,"close":3138,"change":3139,"percent_change":3140,"volume":3141,"transactions":9,"vwap":3138},"2025-05-08",117.75,122.53,120.69,3.27,2.78,74000,{"date":3143,"open":3144,"high":3145,"low":2929,"close":3146,"change":3147,"percent_change":3148,"volume":1060,"transactions":9,"vwap":3146},"2025-05-07",131.59,134.668,117.42,-15.44,-11.62,{"date":3150,"open":3151,"high":2071,"low":3152,"close":3153,"change":949,"percent_change":1491,"volume":3154,"transactions":9,"vwap":3153},"2025-05-06",132,127.21,132.86,132100,{"date":3156,"open":3157,"high":3158,"low":3157,"close":3159,"change":3160,"percent_change":3161,"volume":3089,"transactions":9,"vwap":3159},"2025-05-05",115.059998,136.080002,130.17999,15.55,13.57,{"date":3163,"open":3164,"high":1573,"low":2590,"close":3165,"change":3166,"percent_change":3167,"volume":3168,"transactions":9,"vwap":3165},"2025-05-02",118.84,114.63,-3.36,-2.85,106600,{"date":3170,"open":3171,"high":1014,"low":3172,"close":3173,"change":3174,"percent_change":3175,"volume":3176,"transactions":9,"vwap":3173},"2025-05-01",110.13,110.050003,117.99,8.02,7.29,153700,{"date":3178,"open":1651,"high":3179,"low":2102,"close":3180,"change":3181,"percent_change":3182,"volume":3183,"transactions":9,"vwap":3180},"2025-04-30",114.29,109.97,5.16,4.92,185700,{"date":3185,"open":3186,"high":3186,"low":3187,"close":3188,"change":3189,"percent_change":3190,"volume":3191,"transactions":9,"vwap":3188},"2025-04-29",119.050003,103.010002,104.81,-14.24,-11.96,146400,{"date":3193,"open":1573,"high":3194,"low":3195,"close":3186,"change":1811,"percent_change":3196,"volume":3197,"transactions":9,"vwap":3186},"2025-04-28",121.768,104.98,-3.63,259900,{"date":3199,"open":3200,"high":3200,"low":2054,"close":3201,"change":3202,"percent_change":3203,"volume":3204,"transactions":9,"vwap":3201},"2025-04-25",140.89,123.54,-16.97,-12.08,161200,{"date":181,"open":1713,"high":1713,"low":3206,"close":3207,"change":3208,"percent_change":1638,"volume":817,"transactions":9,"vwap":3207},131.050003,140.50999,-7.49]