[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PTCT":3,"homepage-market-summary":31,"stock-historical-PTCT":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PTCT","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"PTC Therapeutics, Inc.","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","PTC Therapeutics Inc is a biopharmaceutical company that discovers, develops and commercializes clinically differentiated medicines that provide benefits to children and adults living with rare disorders. Its diversified therapeutic portfolio that includes several commercial products and product candidates in various stages of development, including discovery, research and clinical stages, focused on the development of new treatments for multiple therapeutic areas for rare diseases relating to neurology and metabolism. The company views its operations and manages its business in one operating segment: life science, which is focused on the discovery, development and commercialization of the company's clinically differentiated medicines that provide benefits to patients with rare disorders.","991","Warren, NJ",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},63.23,63.19,64.04,62.84,63.7,-0.47,-0.74,1036990.869208,17452,63.4115,90.87,61.23,1408070.2327025817,6.7,3345,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},35.95,1367117,498997728.408348,27.66,"2025-04-25",[184,185,195,206,217,228,239,250,261,272,282,293,304,315,326,335,346,357,368,378,388,398,409,420,431,442,453,464,475,486,495,504,515,525,536,547,557,568,578,586,596,604,615,626,635,645,656,667,677,686,697,707,718,728,738,747,757,766,774,781,789,798,807,815,823,831,840,849,857,864,872,880,889,898,907,915,924,932,941,950,959,968,975,984,992,1000,1008,1015,1022,1031,1039,1048,1056,1065,1074,1082,1090,1099,1107,1114,1120,1126,1132,1140,1149,1157,1165,1174,1181,1190,1198,1207,1216,1223,1230,1238,1247,1255,1262,1267,1274,1281,1289,1298,1305,1312,1317,1325,1333,1341,1348,1355,1364,1371,1379,1387,1396,1403,1412,1420,1425,1431,1437,1444,1450,1457,1466,1472,1480,1489,1497,1504,1512,1520,1527,1535,1542,1549,1555,1563,1571,1577,1584,1588,1595,1600,1608,1615,1622,1629,1636,1643,1648,1654,1663,1669,1677,1684,1691,1697,1704,1710,1718,1725,1732,1740,1743,1750,1756,1763,1770,1778,1784,1790,1795,1803,1810,1818,1825,1831,1839,1845,1852,1860,1866,1874,1881,1887,1893,1900,1909,1916,1925,1934,1943,1951,1960,1968,1975,1983,1989,1995,2003,2009,2014,2019,2023,2030,2034,2042,2048,2056,2063,2070,2077,2084,2090,2097,2102,2109,2114,2121,2128,2135,2140,2147,2155,2161,2167,2172,2178,2187,2196,2202,2209,2215,2222,2231,2239,2248,2257,2265,2271,2277,2285,2292,2299,2307,2316,2323,2330,2337,2345,2351,2359,2367,2376,2383,2391,2399,2408,2415,2424,2432,2439,2445,2451,2458,2464,2471,2480,2488,2496,2504,2512,2519,2527,2534,2542,2549,2555,2564,2571,2580,2588,2597,2606,2614,2621,2627,2634,2643,2650,2657,2665,2671,2678,2686,2692,2697,2703,2709,2715,2722,2730,2735,2741,2748,2755,2761,2768,2773,2780,2788,2795,2803,2808,2815,2823,2830,2836,2842,2847,2853,2861,2867,2874,2881,2887,2895,2901,2909,2917,2923,2930,2937,2945,2954,2962,2971,2977,2982,2988,2991,2999],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",64.53,65.27,62.92,0.05,0.08,1270058.385588,18781,63.7899,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",63.42,64.47,62.6,63.65,0.19,0.3,1044025.581437,14035,63.6855,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",64.81,65.395,62.8,63.46,-0.67,-1.04,895554.296814,13759,63.5907,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-01",64.7,65.565,63.4,64.13,-0.65,-1,1197752.240086,16485,64.2261,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-30",65.16,65.495,64.145,64.78,-0.18,-0.28,1043320.099852,16115,64.8622,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-29",65.51,65.965,64.265,64.96,-0.99,-1.5,900435.566822,15967,64.8627,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-28",62.35,66.26,62.3,65.95,3.28,5.23,1913788.999532,25778,65.1852,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-25",62.65,63.435,61.66,62.67,0.39,0.63,1203027.585109,19434,62.8993,{"date":273,"open":274,"high":275,"low":27,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-24",62.23,62.76,62.28,-0.06,-0.1,1754258.493038,21305,62.1473,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-23",65.8,66.1523,62.24,62.34,-3.62,-5.49,1101129.866206,20484,63.0764,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-22",66.24,66.58,65.36,65.96,0.7,1.07,1307235.869993,21290,66.0553,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-21",65.93,66.21,64.99,65.26,-0.11,-0.17,1086197.618706,15427,65.3978,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-18",68,68.005,65.18,65.37,-2.63,-3.87,3864989.758048,19001,65.5522,{"date":327,"open":328,"high":328,"low":329,"close":317,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-17",68.84,67.22,0.41,0.61,1115270.059497,21005,67.8758,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-16",65.99,67.9,65.795,67.59,1.94,2.96,1397906.807192,20944,67.2034,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-15",66.51,66.54,65.06,65.65,-0.83,-1.25,1034202.711942,20206,65.613,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-14",67.09,67.99,65.91,66.48,0.42,0.64,1018791.291298,17263,66.5901,{"date":369,"open":370,"high":371,"low":361,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-11",67.8,68.48,66.06,-1.31,-1.94,792889.696207,14787,66.4406,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":102,"volume":385,"transactions":386,"vwap":387},"2026-09-10",66.84,67.78,66.47,67.37,-0.2,1013224.375562,18082,67.3072,{"date":389,"open":390,"high":328,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-09",68.08,67.5,67.57,-1.24,-1.8,1066522.299404,18987,67.8136,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-08",67.81,70.08,67.475,68.81,-0.49,-0.71,1118323.329736,19723,68.9998,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-04",70.62,71.405,69.26,69.3,-2.1,-2.94,673539.663727,14120,69.6605,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-03",71.76,71.97,70.55,71.4,-0.39,-0.54,654521.689062,13285,71.2671,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-09-02",71.15,72.68,69.835,71.79,1.23,1.74,902560.661993,18874,71.2905,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-09-01",69.42,70.84,69.05,70.56,1.02,1.47,691015.112629,13599,70.3229,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-31",69.98,70.42,68.755,69.54,-0.55,-0.78,837406.222119,13934,69.3527,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-28",71.08,71.49,69.61,70.09,-1.72,-2.4,692675.553431,14049,70.2004,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-27",72.11,72.66,70.91,71.81,-0.88,-1.21,746330.596204,15138,71.6232,{"date":487,"open":488,"high":489,"low":480,"close":490,"change":460,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-26",73.18,73.525,72.69,-1.06,533667.848314,13120,72.9149,{"date":496,"open":497,"high":498,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-25",71.69,73.47,2.41,3.39,624463.873541,13112,72.9228,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-24",69.67,71.45,68.02,71.06,1.24,1.78,897681.609437,14541,70.3845,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":245,"volume":522,"transactions":523,"vwap":524},"2026-08-21",70.54,71.36,69.79,69.82,-0.7,674738.989716,19647,70.2228,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-20",73.05,73.56,70.46,70.52,-3.15,-4.28,802506.7698,15662,71.2162,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-19",73.72,74.02,72.215,73.67,1.04,1.43,1497913.790334,27780,73.291,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":163,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-18",72.86,74.03,72.225,72.63,-0.34,729076.111892,13336,72.7464,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-17",71.7,73.02,71.245,72.88,1.18,1.65,985724.368269,23042,72.7265,{"date":569,"open":570,"high":571,"low":572,"close":559,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-14",71.58,72.13,70.85,-0.27,-0.38,564330.213721,12258,71.6548,{"date":579,"open":580,"high":581,"low":497,"close":423,"change":212,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-13",73.14,73.335,-0.92,697348.179079,13630,72.233,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":491,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-12",73.23,74.22,72.18,72.64,-1.44,973032.354663,16750,72.8639,{"date":597,"open":598,"high":598,"low":549,"close":599,"change":600,"percent_change":353,"volume":601,"transactions":602,"vwap":603},"2026-08-11",75,73.7,-0.93,763594.21786,14072,73.6258,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-10",72.77,74.75,72.475,74.63,1.32,1.8,814863.99597,16271,74.2137,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-07",71.71,73.37,70.95,73.31,2.46,3.47,951261.3431,16248,72.5294,{"date":627,"open":628,"high":629,"low":628,"close":572,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-06",68.99,71.04,1.64,2.37,928886.002657,19546,70.4483,{"date":636,"open":637,"high":638,"low":639,"close":637,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-05",69.21,70.19,68.495,0.11,0.16,1072922.340534,18625,69.1252,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-08-04",69.27,69.8,67.51,69.1,0.985,1.45,1404989.231008,22756,69.098,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-08-03",67.18,68.73,66.07,68.115,0.105,0.15,1367596.798845,25875,68.1337,{"date":668,"open":669,"high":538,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-31",70.92,64.5675,68.01,-7.51,-9.94,4329286.044502,67296,68.7148,{"date":678,"open":679,"high":680,"low":679,"close":681,"change":112,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-30",73.39,76.18,75.52,1.38,1334940.456116,24322,75.0649,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-29",74.85,76.46,73.61,74.49,-0.9,-1.19,1173843.961432,17025,74.6018,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":427,"volume":704,"transactions":705,"vwap":706},"2026-07-28",75.64,76.17,72.615,75.39,-0.41,1487691.783602,22898,74.4582,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-27",77.62,79.33,75.72,75.8,-1.02,-1.33,1811427.553777,23184,76.6054,{"date":719,"open":710,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-24",79.4,76.59,76.82,-1.63,-2.08,834147.693528,14999,77.3927,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":190,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-23",77.45,79.53,77.27,78.45,0.06,759372.967946,17416,78.6,{"date":739,"open":740,"high":731,"low":741,"close":742,"change":278,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-22",77.58,77.22,78.4,-0.13,583883.313377,15623,78.439,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":268,"volume":754,"transactions":755,"vwap":756},"2026-07-21",79.5,80.56,77.53,78.5,0.49,1145977.171881,20214,78.8164,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":127,"percent_change":22,"volume":763,"transactions":764,"vwap":765},"2026-07-20",78.78,79.7,77.425,78.01,954314.123005,14904,78.0144,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":72,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-07-17",77.52,79.41,77.47,78.59,0.09,704100,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":117,"percent_change":703,"volume":780,"transactions":9,"vwap":779},"2026-07-16",79.62,80.22,77.855,78.52,1888900,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":175,"volume":788,"transactions":9,"vwap":786},"2026-07-15",77.54,78.85,76.55,78.84,0.78,1357100,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-14",80.41,81.31,77.91,78.059998,-3.27,-4.02,1618900,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-13",83.24,83.675,80.69,81.33,-3.52,-4.15,985900,{"date":808,"open":809,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-10",89.71,83.83,84.85,-4.7,-5.25,1066800,{"date":816,"open":817,"high":26,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-09",89.010002,85.396,89.55,0.98,1.11,1269800,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":405,"volume":830,"transactions":9,"vwap":828},"2026-07-08",87.9,89.85,85.6,88.57,-0.63,1328300,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-07",86.84,89.8,84.76,89.2,3.76,4.4,1410800,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-07-06",84.135,87.07,82.7,85.44,2.13,2.56,3806500,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":499,"volume":856,"transactions":9,"vwap":854},"2026-07-02",81.27,83.37,80.765,83.31,1.96,6777500,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":39,"percent_change":573,"volume":863,"transactions":9,"vwap":862},"2026-07-01",82.5,82.785,81,81.35,1221600,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-06-30",81.97,83.215,80.68,81.57,0,2375600,{"date":873,"open":874,"high":875,"low":876,"close":869,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":869},"2026-06-29",83.55,84.37,80.21,-2.86,-3.39,4294900,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-26",84.69,85.83,83.25,84.43,-0.08,-0.09,3903100,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-25",85.099998,87.029999,83.94,84.51,0.1,0.12,1986500,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-24",82.99,85.15,81.81,84.41,2.28,2.78,3320500,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":652,"volume":914,"transactions":9,"vwap":912},"2026-06-23",81.050003,83.050003,80.296,82.13,1.17,2307200,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-22",80,81.71,79.505,80.96,1.98,2.51,2414100,{"date":925,"open":926,"high":917,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-18",79.58,78.099998,78.98,0.45,0.57,2870300,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-17",75.56,79.6,74.865,78.53,5.26,7.18,3183600,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-16",75.4,76.95,72.040001,73.27,-3.5,-4.56,6044200,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-15",72.025002,77.13,71.8,76.77,1.63,2.17,3590700,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-12",74.71,75.93,74.36,75.14,0.43,0.58,1074600,{"date":969,"open":970,"high":971,"low":478,"close":961,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":961},"2026-06-11",73.4,75.51,1.36,1.85,2245400,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-10",73.63,75.087997,72.72,73.35,-0.33,-0.45,1211400,{"date":985,"open":580,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-09",74.29,71.3,73.68,2.81,3.97,1873800,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":278,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-06-08",70.96,71.91,69.74,70.87,-0.14,1293400,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":73,"volume":1007,"transactions":9,"vwap":1005},"2026-06-05",70.78,72.97,69.915,70.97,0.33,937100,{"date":1009,"open":458,"high":1010,"low":1011,"close":1012,"change":855,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-06-04",71.73,69.455,70.64,2.85,1098000,{"date":1016,"open":1017,"high":1018,"low":649,"close":1019,"change":929,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-06-03",68.07,69.35,68.68,0.66,1124900,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-06-02",72.76,73.28,68.22,68.23,-5.57,-7.55,1238400,{"date":1032,"open":1025,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-06-01",74.11,71.99,73.8,-0.05,-0.07,1135200,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-29",71.63,73.96,71.6,73.85,2.8,3.94,1211000,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":267,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-05-28",70.57,71.89,68.845,71.050003,0.55,725100,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-27",69.99,72.059998,69.23,70.66,3.01,4.45,1692400,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-26",68.86,69.235,67.165,67.65,-1.16,-1.69,1003600,{"date":1075,"open":1076,"high":1077,"low":1078,"close":403,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":403},"2026-05-22",69.59,70.74,68.26,-0.98,-1.4,715100,{"date":1083,"open":1084,"high":1085,"low":1086,"close":519,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":519},"2026-05-21",70.23,70.65,69.465,-1.23,-1.73,808800,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-20",70.67,72,70.47,71.019997,0.71,1.01,1093400,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":641,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-05-19",70.41,71.18,69.432,70.31,0.23,725200,{"date":1108,"open":507,"high":571,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-18",69.81,70.15,-1.32,-1.85,834000,{"date":1115,"open":1116,"high":580,"low":1117,"close":1118,"change":353,"percent_change":470,"volume":1119,"transactions":9,"vwap":1118},"2026-05-15",72.45,71.341,71.47,843500,{"date":1121,"open":1122,"high":1123,"low":507,"close":979,"change":22,"percent_change":1124,"volume":1125,"transactions":9,"vwap":979},"2026-05-14",73.88,74.235,-1.01,591000,{"date":1127,"open":598,"high":598,"low":1128,"close":1129,"change":1130,"percent_change":724,"volume":1131,"transactions":9,"vwap":1129},"2026-05-13",72.099998,73.46,-1.56,1240500,{"date":1133,"open":1134,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-12",76.87,74.14,75.019997,-1.83,-2.38,2212200,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-11",74.88,77.93,73.69,76.85,3.16,4.29,3208900,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1144,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1144},"2026-05-08",74.07,79.91,69.425,9.2,14.27,5836400,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":724,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-05-07",66.089996,66.34,64.24,64.49,-3.12,1235300,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-05-06",65.98,66.825,65.44,66.57,1.53,2.35,637900,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":982,"percent_change":168,"volume":1180,"transactions":9,"vwap":1179},"2026-05-05",65.84,66.084999,64.27,65.040001,740400,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-05-04",65.21,66.27,63.59,65.49,0.34,0.52,1216000,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":772,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-05-01",65.080002,67.34,63.18,65.15,0.14,1323700,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-30",64.79,65.85,64.18,65.059998,0.51,0.79,1171500,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-29",69.050003,69.18,63.655,64.55,-5.71,-8.13,4238900,{"date":1217,"open":1218,"high":1219,"low":1160,"close":1220,"change":542,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-04-28",69.96,70.585,70.26,1.5,1931000,{"date":1224,"open":1225,"high":1226,"low":1225,"close":1227,"change":1228,"percent_change":652,"volume":1229,"transactions":9,"vwap":1227},"2026-04-27",67.89,71.084,69.22,0.99,1058600,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1027,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1027},"2026-04-24",68.55,69.52,67.42,-0.36,-0.52,640500,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-23",70.79,71,68.52,68.59,-2.26,-3.19,657400,{"date":1248,"open":1249,"high":1250,"low":1251,"close":572,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":572},"2026-04-22",71.099998,71.56,69.755,0.22,0.31,514200,{"date":1256,"open":1257,"high":1258,"low":519,"close":1259,"change":1072,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-04-21",72.32,72.33,70.63,-2.34,724300,{"date":1263,"open":1093,"high":434,"low":1264,"close":1257,"change":310,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1257},"2026-04-20",70.49,-0.15,956900,{"date":1268,"open":980,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":448,"volume":1273,"transactions":9,"vwap":1271},"2026-04-17",73.44,71.33,72.43,0.73,1500500,{"date":1275,"open":1276,"high":489,"low":1277,"close":559,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":559},"2026-04-16",72.98,70.89,-1.87,-2.54,1171100,{"date":1282,"open":1283,"high":1144,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-15",73.15,72.205,73.57,0.56,0.77,568800,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-14",70.38,73.79,70.2,73.010002,2.59,3.68,1400700,{"date":1299,"open":1300,"high":1002,"low":1301,"close":456,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":456},"2026-04-13",68.82,68.35,1.73,2.52,665700,{"date":1306,"open":1307,"high":1307,"low":1026,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-04-10",71.57,68.69,-2.16,-3.05,587600,{"date":1313,"open":1095,"high":1314,"low":1315,"close":572,"change":703,"percent_change":127,"volume":1316,"transactions":9,"vwap":572},"2026-04-09",71.665,70.445,1041200,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":499,"volume":1324,"transactions":9,"vwap":1322},"2026-04-08",71.089996,72.24,70.080002,71.26,1.68,907100,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1228,"volume":1332,"transactions":9,"vwap":1330},"2026-04-07",68.91,69.72,68.43,69.58,0.68,666600,{"date":1334,"open":1335,"high":1336,"low":1335,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-04-06",67.77,70.24,68.9,1.13,1.67,770400,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1335,"change":1079,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1335},"2026-04-02",67.32,68.7,67.040001,-1.43,483000,{"date":1349,"open":1232,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":89,"volume":1354,"transactions":9,"vwap":1352},"2026-04-01",70.39,68.16,68.75,0.62,1044700,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-31",66.92,69.029999,66.33,68.13,2.49,3.79,830300,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":404,"percent_change":22,"volume":1370,"transactions":9,"vwap":1369},"2026-03-30",65.34,66.28,64.37,65.64,930000,{"date":1372,"open":1373,"high":1374,"low":284,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-27",67.43,67.6,66.13,-0.87,-1.3,1036500,{"date":1380,"open":1201,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-26",67.85,65.745,67,0.25,0.37,659300,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-25",65.24,67.45,64.88,66.75,2.21,3.42,684800,{"date":1397,"open":233,"high":1398,"low":1399,"close":1400,"change":81,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-03-24",65.285,64,64.54,-2.83,1164600,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-23",66.79,69.019997,65.94,66.42,1.12,1.72,1055000,{"date":1413,"open":317,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-20",68.195,65.099998,65.3,-1.775,-2.65,2016900,{"date":1421,"open":1383,"high":340,"low":309,"close":1422,"change":1423,"percent_change":640,"volume":1424,"transactions":9,"vwap":1422},"2026-03-19",67.074997,0.075,895600,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1383,"change":982,"percent_change":212,"volume":1430,"transactions":9,"vwap":1383},"2026-03-18",66.96,67.625,65.57,1699000,{"date":1432,"open":1433,"high":1434,"low":1392,"close":1390,"change":1435,"percent_change":821,"volume":1436,"transactions":9,"vwap":1390},"2026-03-17",67.099998,68.87,0.74,1445100,{"date":1438,"open":233,"high":1439,"low":219,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-16",67.17,66.71,2.22,3.44,1205700,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1162,"change":1338,"percent_change":511,"volume":1449,"transactions":9,"vwap":1162},"2026-03-13",63.91,65.775,63.795,605700,{"date":1451,"open":219,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":804,"volume":1456,"transactions":9,"vwap":1454},"2026-03-12",64.715,62.13,63.36,-2.31,1050400,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-11",67.91,68.116,64.852,65.67,-2.89,-4.22,905700,{"date":1467,"open":1468,"high":1241,"low":1469,"close":1470,"change":641,"percent_change":1105,"volume":1471,"transactions":9,"vwap":1470},"2026-03-10",68.41,67.975,68.56,1025000,{"date":1473,"open":17,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-03-09",69.17,63.14,68.4,5.58,8.88,2494700,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-03-06",62.41,63,61.43,62.82,-0.51,-0.81,1225400,{"date":1490,"open":128,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-03-05",64.505,62.21,63.33,-0.96,-1.49,1137000,{"date":1498,"open":1415,"high":1499,"low":1500,"close":1501,"change":278,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-03-04",65.62,63.5,64.29,-0.16,1246700,{"date":1505,"open":297,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-03-03",67.07,63.49,64.39,-1.98,-2.98,1312100,{"date":1513,"open":1514,"high":1515,"low":219,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-03-02",67.080002,68.445,66.37,-1.82,-2.67,1949500,{"date":1521,"open":1070,"high":1522,"low":1523,"close":1524,"change":772,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-02-27",69.43,67.28,68.19,0.13,852200,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1187,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2026-02-26",67.46,68.395,66.465,68.099998,0.5,1428600,{"date":1536,"open":1327,"high":1537,"low":1408,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-02-25",69.595,67.76,-1.22,-1.77,1141200,{"date":1543,"open":1264,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1309,"volume":1548,"transactions":9,"vwap":1546},"2026-02-24",71.38,68.455,68.98,-1.52,1164200,{"date":1550,"open":455,"high":1551,"low":1358,"close":1552,"change":1502,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2026-02-23",72.54,70.5,-0.23,1444000,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1061,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1061},"2026-02-20",68.45,72.275,64.67,0.76,1.09,2532100,{"date":1564,"open":1565,"high":1291,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-02-19",68.57,67.84,69.9,0.97,1.41,976100,{"date":1572,"open":1573,"high":1336,"low":1574,"close":1575,"change":158,"percent_change":151,"volume":1576,"transactions":9,"vwap":1575},"2026-02-18",69.010002,68.65,68.93,1066400,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1474,"change":235,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1474},"2026-02-17",69.14,70.53,68.3,-0.4,831100,{"date":1585,"open":619,"high":1093,"low":414,"close":1586,"change":353,"percent_change":1540,"volume":1587,"transactions":9,"vwap":1586},"2026-02-13",69.45,851800,{"date":1589,"open":1590,"high":1591,"low":1218,"close":1592,"change":39,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2026-02-12",71.19,71.915,70.7,-0.31,847400,{"date":1596,"open":1093,"high":1597,"low":1598,"close":669,"change":1539,"percent_change":1072,"volume":1599,"transactions":9,"vwap":669},"2026-02-11",72.12,69.75,864700,{"date":1601,"open":1033,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-02-10",74.58,71.82,72.14,-2.02,-2.72,1415900,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1236,"percent_change":521,"volume":1614,"transactions":9,"vwap":1613},"2026-02-09",74.5,74.98,72.83,74.16,980700,{"date":1616,"open":1617,"high":598,"low":591,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-02-06",73.77,74.68,2.32,3.21,1040500,{"date":1623,"open":1292,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":415,"volume":1628,"transactions":9,"vwap":1626},"2026-02-05",75.635,71.35,72.36,-1.55,1329300,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":582,"percent_change":1087,"volume":1635,"transactions":9,"vwap":1634},"2026-02-04",74.93,75.775,72.99,73.91,1048700,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1036,"percent_change":1037,"volume":1642,"transactions":9,"vwap":1641},"2026-02-03",75.485,76.99,74.57,74.83,899900,{"date":1644,"open":964,"high":1645,"low":581,"close":1142,"change":223,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1142},"2026-02-02",76.415,-0.86,1563000,{"date":1649,"open":689,"high":1650,"low":1618,"close":1651,"change":692,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2026-01-30",77.59,75.53,-1.18,1439100,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-01-29",76.51,78.16,75.61,76.43,0.83,1.1,1177400,{"date":1664,"open":1134,"high":1665,"low":1666,"close":1667,"change":640,"percent_change":663,"volume":1668,"transactions":9,"vwap":1667},"2026-01-28",78.38,75.308,75.6,1418400,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":22,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2026-01-27",76.059998,77.089996,74.9,75.49,-0.97,631500,{"date":1678,"open":1679,"high":1680,"low":1617,"close":1681,"change":820,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2026-01-26",74.445,77.07,76.23,1.3,734300,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":582,"percent_change":482,"volume":1690,"transactions":9,"vwap":1689},"2026-01-23",75.44,77.55,74.050003,75.25,882200,{"date":1692,"open":1693,"high":1694,"low":986,"close":700,"change":331,"percent_change":1695,"volume":1696,"transactions":9,"vwap":700},"2026-01-22",75.43,77.35,0.81,887900,{"date":1698,"open":1699,"high":1700,"low":1701,"close":934,"change":1361,"percent_change":1702,"volume":1703,"transactions":9,"vwap":934},"2026-01-21",73.19,76.395,72.558,3.41,1368600,{"date":1705,"open":1590,"high":1706,"low":1109,"close":1707,"change":1708,"percent_change":1695,"volume":1709,"transactions":9,"vwap":1707},"2026-01-20",73.089996,73.07,0.59,1304100,{"date":1711,"open":1712,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-01-16",75.9,72.41,72.48,-3.16,-4.18,1044100,{"date":1719,"open":1720,"high":1721,"low":943,"close":699,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":699},"2026-01-15",77.29,77.87,-1.65,-2.13,591400,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1720,"change":1730,"percent_change":922,"volume":1731,"transactions":9,"vwap":1720},"2026-01-14",74.82,77.34,73.32,1.89,1136900,{"date":1733,"open":1734,"high":1735,"low":1736,"close":943,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":943},"2026-01-13",76.73,80.18,75.3,-2.19,-2.82,2390900,{"date":1741,"open":1720,"high":928,"low":433,"close":1650,"change":734,"percent_change":191,"volume":1742,"transactions":9,"vwap":1650},"2026-01-12",2639200,{"date":1744,"open":1745,"high":1746,"low":1747,"close":751,"change":1331,"percent_change":1748,"volume":1749,"transactions":9,"vwap":751},"2026-01-09",77.83,79.87,77.019997,0.88,1568200,{"date":1751,"open":1752,"high":1753,"low":699,"close":1145,"change":426,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1145},"2026-01-08",76.19,77.39,-0.5,1625400,{"date":1757,"open":1758,"high":1759,"low":689,"close":1760,"change":1761,"percent_change":299,"volume":1762,"transactions":9,"vwap":1760},"2026-01-07",77.16,79.099998,77.24,0.54,1882300,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":277,"percent_change":886,"volume":1769,"transactions":9,"vwap":1768},"2026-01-06",75.73,77.9,75.12,76.7,2117000,{"date":1771,"open":1772,"high":1773,"low":589,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2026-01-05",76,76.84,76.76,0.02,0.03,2022900,{"date":1779,"open":1780,"high":1781,"low":1136,"close":1782,"change":787,"percent_change":112,"volume":1783,"transactions":9,"vwap":1782},"2026-01-02",76.35,76.75,76.74,775200,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1786,"change":1553,"percent_change":102,"volume":1789,"transactions":9,"vwap":1786},"2025-12-31",75.96,76.98,75.59,961800,{"date":1791,"open":1720,"high":1143,"low":1792,"close":1752,"change":1793,"percent_change":1278,"volume":1794,"transactions":9,"vwap":1752},"2025-12-30",75.58,-1.45,679500,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":582,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-12-29",78.2,78.67,77.080002,77.64,-1.17,1000100,{"date":1804,"open":1805,"high":1806,"low":730,"close":1807,"change":201,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-12-26",78.32,78.72,78.56,0.24,525600,{"date":1811,"open":1745,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-12-24",78.91,77.18,78.37,0.67,0.86,308200,{"date":1819,"open":771,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1547,"volume":1824,"transactions":9,"vwap":1822},"2025-12-23",79.46,77.26,77.7,-1.2,712000,{"date":1826,"open":1827,"high":1828,"low":1827,"close":1829,"change":1006,"percent_change":363,"volume":1830,"transactions":9,"vwap":1829},"2025-12-22",78.14,80.2,78.9,1314700,{"date":1832,"open":1833,"high":1834,"low":1640,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-12-19",75.29,79.31,78.57,3.98,5.34,2741200,{"date":1840,"open":1841,"high":1841,"low":1842,"close":1843,"change":151,"percent_change":21,"volume":1844,"transactions":9,"vwap":1843},"2025-12-18",75.48,73.78,74.59,1391200,{"date":1846,"open":1847,"high":700,"low":1848,"close":1849,"change":107,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-12-17",75.38,74.18,74.94,-0.64,960900,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":352,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-12-16",75.46,76.135,74.17,75.42,-1.09,1302200,{"date":1861,"open":1772,"high":1862,"low":1863,"close":1864,"change":331,"percent_change":1695,"volume":1865,"transactions":9,"vwap":1864},"2025-12-15",77.38,75.135,76.25,1525200,{"date":1867,"open":1868,"high":1869,"low":1870,"close":699,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":699},"2025-12-12",75.83,76.158,74.495,0.2,0.27,941300,{"date":1875,"open":1876,"high":1877,"low":1042,"close":1686,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1686},"2025-12-11",74.23,75.98,1.34,1.81,723000,{"date":1882,"open":1883,"high":1884,"low":1269,"close":1885,"change":268,"percent_change":1816,"volume":1886,"transactions":9,"vwap":1885},"2025-12-10",73.87,75.62,74.099998,1184500,{"date":1888,"open":1889,"high":944,"low":1706,"close":498,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":498},"2025-12-09",76.53,-3.44,-4.47,1295500,{"date":1894,"open":740,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":982,"volume":1899,"transactions":9,"vwap":1897},"2025-12-08",78.77,76.63,76.91,-0.345,1086600,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-12-05",77.92,78.68,76.54,77.255,-0.595,-0.76,848400,{"date":1910,"open":1641,"high":1911,"low":1641,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-12-04",79.029999,77.85,2.09,2.76,1615800,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-12-03",78.62,78.655,73.029999,75.76,-2.735,-3.48,2495900,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-12-02",79.66,80.51,77.865,78.495,-0.705,-0.89,2305200,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-12-01",83.19,84.059998,78.89,79.2,-6.79,-7.9,2896900,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":102,"volume":1950,"transactions":9,"vwap":1948},"2025-11-28",86.21,86.76,84.82,85.99,-0.26,1109600,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-11-26",83.32,87.5,82.84,86.25,3.32,4,15474700,{"date":1961,"open":882,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-11-25",85.615,81.89,82.93,3.1,3.88,4288500,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":972,"percent_change":1302,"volume":1974,"transactions":9,"vwap":1973},"2025-11-24",79.089996,81.16,78.97,79.83,1174200,{"date":1976,"open":1904,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-11-21",79.98,75.34,78.47,2.01,2.63,1333200,{"date":1984,"open":944,"high":1985,"low":1986,"close":689,"change":1816,"percent_change":1987,"volume":1988,"transactions":9,"vwap":689},"2025-11-20",78.74,75.895,1.14,1479800,{"date":1990,"open":1991,"high":1992,"low":681,"close":1667,"change":1858,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1667},"2025-11-19",76.37,76.885,-1.42,1022900,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":1561,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-11-18",75.040001,77.455,74.019997,76.69,1.44,978900,{"date":2004,"open":2005,"high":2006,"low":1618,"close":1667,"change":202,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1667},"2025-11-17",75.010002,77.43,0.4,1586700,{"date":2010,"open":986,"high":2011,"low":1688,"close":1736,"change":2012,"percent_change":73,"volume":2013,"transactions":9,"vwap":1736},"2025-11-14",76.8,0.35,922400,{"date":2015,"open":1611,"high":2016,"low":1044,"close":2017,"change":870,"percent_change":870,"volume":2018,"transactions":9,"vwap":2017},"2025-11-13",75.82,74.95,814300,{"date":2020,"open":2021,"high":598,"low":1294,"close":2017,"change":1338,"percent_change":1171,"volume":2022,"transactions":9,"vwap":2017},"2025-11-12",74.25,1444300,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":1878,"percent_change":973,"volume":2029,"transactions":9,"vwap":2028},"2025-11-11",72.21,74.080002,71.9,73.82,2152400,{"date":2031,"open":2025,"high":2032,"low":517,"close":1714,"change":299,"percent_change":820,"volume":2033,"transactions":9,"vwap":1714},"2025-11-10",72.61,1839300,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":1487,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-11-07",72.16,72.85,69.225,71.78,-1.12,1153000,{"date":2043,"open":436,"high":2044,"low":518,"close":2045,"change":2046,"percent_change":1987,"volume":2047,"transactions":9,"vwap":2045},"2025-11-06",73.98,72.59,0.82,1407100,{"date":2049,"open":2050,"high":1035,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-11-05",70,67.67,71.77,4.05,5.98,2891500,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":46,"percent_change":1593,"volume":2062,"transactions":9,"vwap":2061},"2025-11-04",66.88,68.8,66.215,67.72,1340800,{"date":2064,"open":2065,"high":1068,"low":2066,"close":2067,"change":574,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-11-03",67.86,66.099998,67.93,-0.56,1024100,{"date":2071,"open":2065,"high":2072,"low":2073,"close":2074,"change":1871,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-10-31",69.28,67.565,68.31,0.29,816000,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":1560,"percent_change":1338,"volume":2083,"transactions":9,"vwap":2082},"2025-10-30",67.36,69.88,67.14,68.11,855400,{"date":2085,"open":2065,"high":2086,"low":2087,"close":2088,"change":998,"percent_change":46,"volume":2089,"transactions":9,"vwap":2088},"2025-10-29",68.14,66.438,67.35,546000,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":330,"percent_change":331,"volume":2096,"transactions":9,"vwap":2095},"2025-10-28",66.86,68.165,66,67.49,765000,{"date":2098,"open":2099,"high":1227,"low":2100,"close":1514,"change":1331,"percent_change":448,"volume":2101,"transactions":9,"vwap":1514},"2025-10-27",66.8,66.68,856200,{"date":2103,"open":2104,"high":381,"low":2105,"close":2106,"change":1582,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2106},"2025-10-24",66.72,65.81,66.4,-0.6,545200,{"date":2110,"open":1159,"high":2111,"low":1159,"close":2099,"change":2112,"percent_change":363,"volume":2113,"transactions":9,"vwap":2099},"2025-10-23",67.505,0.28,503700,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":223,"percent_change":1675,"volume":2120,"transactions":9,"vwap":2119},"2025-10-22",67.010002,67.58,66.019997,66.52,543800,{"date":2122,"open":2123,"high":2124,"low":2125,"close":1439,"change":693,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1439},"2025-10-21",68.21,69.36,67.0049973,-1.74,773900,{"date":2129,"open":1390,"high":2130,"low":2131,"close":2132,"change":499,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-10-20",68.63,66.578,68.36,3.65,1310700,{"date":2136,"open":361,"high":2137,"low":2138,"close":255,"change":1376,"percent_change":1377,"volume":2139,"transactions":9,"vwap":255},"2025-10-17",66.935,65.2,1355700,{"date":2141,"open":1337,"high":2142,"low":2143,"close":2144,"change":1072,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2144},"2025-10-16",69.48,66.38,66.82,-2.47,1288500,{"date":2148,"open":2149,"high":413,"low":2150,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-10-15",65.83,65.485,68.51,2.42,3.66,1418900,{"date":2156,"open":2157,"high":2158,"low":2159,"close":1159,"change":1776,"percent_change":190,"volume":2160,"transactions":9,"vwap":1159},"2025-10-14",65,67.13,64.35,954500,{"date":2162,"open":2163,"high":2164,"low":1201,"close":2165,"change":311,"percent_change":1949,"volume":2166,"transactions":9,"vwap":2165},"2025-10-13",66.23,67.029999,66.059998,1035500,{"date":2168,"open":2169,"high":2170,"low":297,"close":2163,"change":1252,"percent_change":1006,"volume":2171,"transactions":9,"vwap":2163},"2025-10-10",66.080002,67.24,1455500,{"date":2173,"open":2174,"high":1159,"low":2175,"close":2176,"change":1171,"percent_change":631,"volume":2177,"transactions":9,"vwap":2176},"2025-10-09",64.46,63.856,66.010002,994300,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-10-08",64.6,65.22,63.31,64.48,0.575,0.9,1036000,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-10-07",64.65,65.4,62.32,63.905,-0.895,-1.38,1057100,{"date":2197,"open":2157,"high":2198,"low":1162,"close":2199,"change":2200,"percent_change":1376,"volume":2201,"transactions":9,"vwap":2199},"2025-10-06",65.785,64.8,-0.57,869000,{"date":2203,"open":2204,"high":2205,"low":2206,"close":320,"change":1172,"percent_change":2207,"volume":2208,"transactions":9,"vwap":320},"2025-10-03",63.71,67.4,63.29,3.73,2718800,{"date":2210,"open":2211,"high":1493,"low":2212,"close":2213,"change":1097,"percent_change":956,"volume":2214,"transactions":9,"vwap":2213},"2025-10-02",62.029999,61.16,63.02,1177000,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":364,"percent_change":542,"volume":2221,"transactions":9,"vwap":2220},"2025-10-01",61.07,62.62,60.795,62.0099983,827200,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-09-30",60.89,61.68,60.28,61.37,0.72,1.19,960300,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":989,"volume":2238,"transactions":9,"vwap":2236},"2025-09-29",59.07,60.94,58.898,60.65,1.66,1363300,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-09-26",58.38,59.13,57.785,58.99,1.15,1.99,873900,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-09-25",59.29,60.135,57.74,57.84,-1.66,-2.79,1032300,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":491,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-09-24",60.14,60.95,58.37,59.5,-1.75,1173700,{"date":2266,"open":2267,"high":1484,"low":2267,"close":2268,"change":2269,"percent_change":107,"volume":2270,"transactions":9,"vwap":2268},"2025-09-23",60.38,60.56,-0.29,920600,{"date":2272,"open":2273,"high":1453,"low":2274,"close":2275,"change":1385,"percent_change":331,"volume":2276,"transactions":9,"vwap":2275},"2025-09-22",60,59.87,60.85,970000,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":471,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2282},"2025-09-19",62.7,62.99,59.99,60.48,-3.82,1835600,{"date":2286,"open":2287,"high":17,"low":2288,"close":2289,"change":2290,"percent_change":1296,"volume":2291,"transactions":9,"vwap":2289},"2025-09-18",60.55,59.2,62.88,2.23,1140600,{"date":2293,"open":2294,"high":2295,"low":2294,"close":2236,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2236},"2025-09-17",59.6,61.95,0.96,1.61,2263000,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":1096,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2304},"2025-09-16",58.9,59.81,58.88,59.69,1.2,1078500,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-09-15",61.45,62,58.87,58.98,-2.11,-3.45,1300800,{"date":2317,"open":2318,"high":2319,"low":2282,"close":2320,"change":1525,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2320},"2025-09-12",60.92,62.18,61.09,0.21,1759200,{"date":2324,"open":2301,"high":2325,"low":2326,"close":2327,"change":1981,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2327},"2025-09-11",61.11,57.465,60.96,4.51,1657700,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":887,"percent_change":1265,"volume":2336,"transactions":9,"vwap":2335},"2025-09-10",58.14,59,57.635,58.33,917300,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":449,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2342},"2025-09-09",57.099998,58.66,56.95,58.42,2.58,1264400,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2341,"change":1593,"percent_change":427,"volume":2350,"transactions":9,"vwap":2341},"2025-09-08",56.88,57.48,56.505,1400200,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":66,"volume":2358,"transactions":9,"vwap":2356},"2025-09-05",58.61,58.73,57.080002,57.26,-0.75,1517100,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":621,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2364},"2025-09-04",55.65,58.044998,55.14,58.0099983,4.43,1904700,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2372},"2025-09-03",52.88,55.72,52.43,55.55,3.12,5.95,1758900,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2371,"change":1965,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2371},"2025-09-02",49.47,53.060001,49.38,6.28,1780500,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":582,"volume":2390,"transactions":9,"vwap":2388},"2025-08-29",49.82,50.525,48.955,49.33,-0.46,906900,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":1775,"volume":2398,"transactions":9,"vwap":2396},"2025-08-28",49.97,50.592,49.65,49.79,0.01,650700,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2404},"2025-08-27",49.35,50.7,48.86,49.78,0.32,0.65,768900,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":641,"percent_change":2405,"volume":2414,"transactions":9,"vwap":2413},"2025-08-26",49.4,49.67,48.275,49.46,784500,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2420},"2025-08-25",50.64,51.035,49.195,49.3,-1.27,-2.51,852600,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":564,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2429},"2025-08-22",49.42,51,48.97,50.57,3.37,1050700,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":72,"percent_change":1196,"volume":2438,"transactions":9,"vwap":2437},"2025-08-21",48.74,49.23,48.27,48.92,681400,{"date":2440,"open":2380,"high":2441,"low":2442,"close":2443,"change":22,"percent_change":1495,"volume":2444,"transactions":9,"vwap":2443},"2025-08-20",49.99,48.09,48.85,1124800,{"date":2446,"open":138,"high":2447,"low":2428,"close":2448,"change":46,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2448},"2025-08-19",54.24,49.59,-0.42,3236600,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":820,"percent_change":1980,"volume":2457,"transactions":9,"vwap":2456},"2025-08-18",48.6,49.942,47.936,49.8,1872400,{"date":2459,"open":2403,"high":2460,"low":2461,"close":2462,"change":896,"percent_change":1384,"volume":2463,"transactions":9,"vwap":2462},"2025-08-15",49.22,47.97,48.82,1385100,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":1661,"volume":2139,"transactions":9,"vwap":2469},"2025-08-14",47.58,49.45,47.35,48.7,0.53,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2476},"2025-08-13",45.75,49.099998,45.425,48.17,2.9,6.41,1801200,{"date":2481,"open":2482,"high":2483,"low":2482,"close":2484,"change":2485,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2484},"2025-08-12",43.32,45.99,45.27,1.97,4.55,1161800,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":724,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2493},"2025-08-11",45.43,46.43,43.175,43.3,-4.58,1506100,{"date":2497,"open":2498,"high":2499,"low":2498,"close":2500,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2500},"2025-08-08",45,48.359,45.38,-4.98,-9.89,2362900,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":224,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2509},"2025-08-07",51.92,51.97,50.175,50.36,-1.95,870000,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":1384,"percent_change":753,"volume":2518,"transactions":9,"vwap":2517},"2025-08-06",51.295,51.38,50.183,51.36,633800,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":132,"volume":2526,"transactions":9,"vwap":2524},"2025-08-05",52.060001,52.45,50.695,51.11,-1.14,1114300,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":896,"percent_change":1105,"volume":2533,"transactions":9,"vwap":2532},"2025-08-04",52.33,52.86,51.35,52.25,1012500,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":1775,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2539},"2025-08-01",51.8,52.403,50.67,52.13,0.04,1020600,{"date":2543,"open":2544,"high":2545,"low":2509,"close":2546,"change":913,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2546},"2025-07-31",50.69,52.7,52.11,2.3,2303600,{"date":2550,"open":2388,"high":2551,"low":2388,"close":2552,"change":564,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2552},"2025-07-30",51.65,50.94,3.35,1935400,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":2561,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2560},"2025-07-29",47.5,50.49,46.49,49.29,4.95,11.16,2979700,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":1582,"percent_change":1932,"volume":2570,"transactions":9,"vwap":2569},"2025-07-28",44.82,45.37,44.15,44.34,994400,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":2577,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2576},"2025-07-25",45.69,45.8,44.42,44.74,-1.58,-3.41,1287700,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":1907,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2585},"2025-07-24",46.83,47.605,46.275,46.32,-1.61,783700,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":2594,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2593},"2025-07-23",46.46,47.099998,45.83,47.080002,0.69,1.49,729900,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":2603,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2602},"2025-07-22",47.96,48.225,45.91,46.39,-1.47,-3.07,1109200,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":1105,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2611},"2025-07-21",47.66,48.69,47.17,47.86,0.48,515100,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":692,"percent_change":1112,"volume":2620,"transactions":9,"vwap":2619},"2025-07-18",48.88,49.09,47.23,47.63,628600,{"date":2622,"open":2623,"high":2467,"low":2624,"close":2625,"change":267,"percent_change":1695,"volume":2626,"transactions":9,"vwap":2625},"2025-07-17",48.35,48.26,48.53,552500,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":267,"percent_change":2046,"volume":2633,"transactions":9,"vwap":2632},"2025-07-16",47.83,48.66,47.28,48.14,643000,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":2640,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2639},"2025-07-15",49.44,49.9,47.6,47.75,-1.71,-3.46,1128600,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2413,"change":89,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2413},"2025-07-14",48.67,50.34,48.595,1.87,1624500,{"date":2651,"open":2652,"high":2426,"low":2653,"close":2654,"change":1675,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2654},"2025-07-11",48.9,48.049999,48.55,-1.96,760600,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":787,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2662},"2025-07-10",48.83,49.73,48.19,49.52,1.6,913900,{"date":2666,"open":2623,"high":2667,"low":2668,"close":2434,"change":1561,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2434},"2025-07-09",49.02,47.52,2.29,1417300,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":981,"percent_change":168,"volume":2677,"transactions":9,"vwap":2676},"2025-07-08",48.0099983,48.51,47.545,47.65,1209000,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":1858,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2683},"2025-07-07",48.93,49.15,47.4,47.98,-2.22,948000,{"date":2687,"open":2674,"high":2688,"low":2689,"close":2690,"change":886,"percent_change":1502,"volume":2691,"transactions":9,"vwap":2690},"2025-07-03",49.254,48.34,49.07,307100,{"date":2693,"open":2694,"high":2695,"low":2673,"close":2681,"change":1286,"percent_change":2245,"volume":2696,"transactions":9,"vwap":2681},"2025-07-02",48.4,49.565,1060200,{"date":2698,"open":2434,"high":2699,"low":2700,"close":2701,"change":163,"percent_change":1486,"volume":2702,"transactions":9,"vwap":2701},"2025-07-01",50.040001,48.2,48.59,1159500,{"date":2704,"open":2393,"high":2429,"low":2705,"close":2706,"change":224,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2706},"2025-06-30",48.75,48.84,-2.01,739100,{"date":2710,"open":2448,"high":2711,"low":2712,"close":2713,"change":2075,"percent_change":1708,"volume":2714,"transactions":9,"vwap":2713},"2025-06-27",49.91,49.245,49.84,1391600,{"date":2716,"open":2717,"high":2718,"low":2462,"close":2719,"change":1020,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2719},"2025-06-26",49.71,50.5,49.55,1.35,623000,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":2728,"percent_change":2603,"volume":2729,"transactions":9,"vwap":2727},"2025-06-25",49.39,49.435,48.18,48.89,-0.73,1026800,{"date":2731,"open":2732,"high":2429,"low":2733,"close":2734,"change":1775,"percent_change":2540,"volume":2579,"transactions":9,"vwap":2734},"2025-06-24",50.09,48.94,49.62,{"date":2736,"open":2659,"high":2737,"low":2738,"close":2739,"change":2107,"percent_change":1823,"volume":2740,"transactions":9,"vwap":2739},"2025-06-23",50,48.02,49.6,1148800,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":1553,"percent_change":2389,"volume":2747,"transactions":9,"vwap":2746},"2025-06-20",50.16,51.21,49.635,50.2,3444200,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":2449,"percent_change":352,"volume":2754,"transactions":9,"vwap":2753},"2025-06-18",50.88,51.285,50.21,50.43,657500,{"date":2756,"open":2757,"high":2522,"low":2417,"close":2758,"change":713,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2758},"2025-06-17",52.24,50.85,-1.97,1597600,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":331,"percent_change":2229,"volume":2767,"transactions":9,"vwap":2766},"2025-06-16",51.040001,51.95,49.86,51.87,932600,{"date":2769,"open":2378,"high":2770,"low":2378,"close":2771,"change":2112,"percent_change":1054,"volume":2772,"transactions":9,"vwap":2771},"2025-06-13",51.5,51.26,750700,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":641,"percent_change":1253,"volume":2779,"transactions":9,"vwap":2778},"2025-06-12",50.84,51.4,50.33,50.98,597600,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2785,"change":582,"percent_change":2786,"volume":2787,"transactions":9,"vwap":2785},"2025-06-11",51.93,52.07,50.75,50.82,-1.78,608800,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2793,"change":190,"percent_change":895,"volume":2794,"transactions":9,"vwap":2793},"2025-06-10",51.69,52.325,51.42,51.74,827700,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2790,"change":2800,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2790},"2025-06-09",52.9,52.93,51.39,-0.44,-0.84,967100,{"date":2804,"open":2757,"high":2805,"low":2806,"close":2539,"change":2007,"percent_change":1287,"volume":2807,"transactions":9,"vwap":2539},"2025-06-06",52.976,51.555,936100,{"date":2809,"open":2775,"high":2810,"low":2811,"close":2812,"change":2813,"percent_change":913,"volume":2814,"transactions":9,"vwap":2812},"2025-06-05",51.98,50.52,51.73,0.6,1199000,{"date":2816,"open":2817,"high":2818,"low":2753,"close":2819,"change":2820,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2819},"2025-06-04",51.23,51.57,51.13,0.44,0.87,1170900,{"date":2824,"open":2403,"high":2825,"low":2826,"close":2544,"change":2827,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2544},"2025-06-03",51.375,48.285,1.86,3.81,1420600,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2659,"change":1253,"percent_change":364,"volume":2835,"transactions":9,"vwap":2659},"2025-06-02",49.0099983,49.66,48.115,1212700,{"date":2837,"open":2838,"high":2617,"low":2738,"close":2839,"change":2840,"percent_change":1907,"volume":2841,"transactions":9,"vwap":2839},"2025-05-30",48.91,48.52,-0.37,790900,{"date":2843,"open":2844,"high":2681,"low":2845,"close":2727,"change":2297,"percent_change":1702,"volume":2846,"transactions":9,"vwap":2727},"2025-05-29",48.029999,47.54,777100,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2631,"change":127,"percent_change":482,"volume":2852,"transactions":9,"vwap":2631},"2025-05-28",47.89,48.185,47.15,717100,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2611,"change":2858,"percent_change":2859,"volume":2860,"transactions":9,"vwap":2611},"2025-05-27",47.43,49.12,46.112,1.93,4.2,1619900,{"date":2862,"open":2863,"high":2864,"low":2863,"close":2865,"change":330,"percent_change":2185,"volume":2866,"transactions":9,"vwap":2865},"2025-05-23",44.54,46.0099983,45.93,782600,{"date":2868,"open":2869,"high":2870,"low":2871,"close":2872,"change":168,"percent_change":1495,"volume":2873,"transactions":9,"vwap":2872},"2025-05-22",45.81,46.35,45.2,45.52,590700,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2879,"change":245,"percent_change":415,"volume":2880,"transactions":9,"vwap":2879},"2025-05-21",46.91,47.48,45.72,46.21,776100,{"date":2882,"open":2883,"high":2599,"low":2884,"close":2885,"change":1808,"percent_change":1204,"volume":2886,"transactions":9,"vwap":2885},"2025-05-20",46.79,46.51,47.2,635700,{"date":2888,"open":2889,"high":2877,"low":2890,"close":2891,"change":2892,"percent_change":2893,"volume":2894,"transactions":9,"vwap":2891},"2025-05-19",45.4,44.32,46.96,0.95,2.06,798100,{"date":2896,"open":2897,"high":2898,"low":2897,"close":2864,"change":299,"percent_change":2899,"volume":2900,"transactions":9,"vwap":2864},"2025-05-16",44.040001,46.187,1.54,1556100,{"date":2902,"open":2903,"high":2904,"low":2905,"close":2906,"change":592,"percent_change":2907,"volume":2908,"transactions":9,"vwap":2906},"2025-05-15",46.3,46.82,45.155,45.31,-3.08,2218900,{"date":2910,"open":2911,"high":2912,"low":2913,"close":2914,"change":2915,"percent_change":787,"volume":2916,"transactions":9,"vwap":2914},"2025-05-14",46.36,47.49,45.79,46.75,0.36,1243500,{"date":2918,"open":2919,"high":2920,"low":2872,"close":2602,"change":2921,"percent_change":1660,"volume":2922,"transactions":9,"vwap":2602},"2025-05-13",46.040001,46.645,0.38,1093700,{"date":2924,"open":2925,"high":2926,"low":2927,"close":2864,"change":511,"percent_change":2928,"volume":2929,"transactions":9,"vwap":2864},"2025-05-12",45.41,46.66,44.86,4.02,1691900,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2935,"change":1410,"percent_change":2053,"volume":2936,"transactions":9,"vwap":2935},"2025-05-09",44.29,46.029999,43.945,44.23,1538300,{"date":2938,"open":2939,"high":2940,"low":2941,"close":2942,"change":2943,"percent_change":1147,"volume":2944,"transactions":9,"vwap":2942},"2025-05-08",40.72,43.23,39.53,42.51,1.75,2128400,{"date":2946,"open":2947,"high":2948,"low":2949,"close":2950,"change":2951,"percent_change":2952,"volume":2953,"transactions":9,"vwap":2950},"2025-05-07",39.4,40.92,37.94,40.76,4.57,12.63,3228700,{"date":2955,"open":2956,"high":2957,"low":178,"close":2958,"change":2959,"percent_change":2960,"volume":2961,"transactions":9,"vwap":2958},"2025-05-06",40.0099983,40.81,36.19,-4.46,-10.97,4182200,{"date":2963,"open":2964,"high":2965,"low":2966,"close":2967,"change":2968,"percent_change":2969,"volume":2970,"transactions":9,"vwap":2967},"2025-05-05",39.44,42.12,38.76,40.65,-9.3,-18.62,4201000,{"date":2972,"open":2973,"high":2753,"low":2974,"close":2975,"change":965,"percent_change":2821,"volume":2976,"transactions":9,"vwap":2975},"2025-05-02",49.88,49.029999,49.95,984800,{"date":2978,"open":2979,"high":2980,"low":2645,"close":2662,"change":117,"percent_change":1850,"volume":2981,"transactions":9,"vwap":2662},"2025-05-01",49.89,50.24,1414800,{"date":2983,"open":2984,"high":2985,"low":2986,"close":2713,"change":2405,"percent_change":2406,"volume":2987,"transactions":9,"vwap":2713},"2025-04-30",49.27,50.325,48.445,1206700,{"date":2989,"open":2732,"high":2732,"low":2706,"close":2662,"change":158,"percent_change":107,"volume":2990,"transactions":9,"vwap":2662},"2025-04-29",656000,{"date":2992,"open":2993,"high":2994,"low":2995,"close":2996,"change":1105,"percent_change":2997,"volume":2998,"transactions":9,"vwap":2996},"2025-04-28",49.69,50.405,49.11,49.76,0.46,938300,{"date":182,"open":2995,"high":3000,"low":2442,"close":3001,"change":363,"percent_change":1816,"volume":3002,"transactions":9,"vwap":3001},50.064999,49.53,593800]