[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RYTM":3,"homepage-market-summary":31,"stock-historical-RYTM":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"RYTM","2026-10-08",{"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},"Rhythm Pharmaceuticals, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Rhythm Pharmaceuticals Inc is a commercial-stage biopharmaceutical company engaged in the development and commercialization of therapies for patients with rare neuroendocrine diseases. The company is focused on advancing its melanocortin-4 receptor (MC4R) agonists, including its main asset, IMCIVREE (setmelanotide), as a precision medicine designed to treat hyperphagia and severe obesity caused by rare MC4R pathway diseases. In addition, it has two early-stage investigational MC4R agonists in clinical development, RM-718 and bivamelagon, designed not to cause hyperpigmentation. The company is also focused on advancing potential candidates for congenital hyperinsulinism. It currently operates in two business segments: the United States, which generates maximum revenue, and International.","414","Boston, MA",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},89.64,89.05,90.94,87.01,88.45,1.19,1.35,943822.035732,18834,89.2614,122.2,74.5,760931.586730251,31.7,2262,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":26,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":16,"start_date":184,"end_date":5},55.31,731254,266907628.269293,39.17,"2025-04-28",[186,187,197,207,218,229,240,251,262,272,283,293,304,314,324,334,345,355,365,376,387,397,407,418,429,439,450,459,469,480,490,499,510,521,532,543,553,562,572,582,592,603,614,624,634,645,656,667,677,688,697,708,718,728,739,749,760,769,779,785,794,803,812,820,828,836,843,852,861,869,876,884,892,900,907,915,924,933,941,949,956,965,973,982,990,998,1006,1015,1024,1032,1040,1049,1058,1066,1074,1081,1089,1095,1103,1110,1119,1128,1135,1143,1151,1160,1169,1176,1183,1192,1201,1209,1218,1225,1234,1239,1248,1257,1266,1274,1280,1287,1294,1302,1311,1318,1327,1335,1344,1353,1360,1367,1373,1382,1390,1399,1407,1415,1423,1431,1440,1447,1453,1461,1470,1479,1486,1494,1502,1507,1515,1522,1530,1536,1543,1552,1559,1566,1574,1581,1589,1597,1605,1614,1621,1629,1636,1644,1650,1657,1665,1673,1682,1690,1698,1704,1712,1721,1728,1734,1742,1748,1755,1763,1770,1779,1788,1796,1804,1811,1820,1827,1835,1843,1850,1859,1867,1872,1881,1888,1895,1902,1909,1917,1925,1933,1941,1949,1957,1966,1972,1978,1986,1994,2000,2007,2014,2023,2030,2036,2042,2047,2054,2062,2069,2076,2083,2089,2095,2103,2109,2118,2126,2135,2143,2151,2158,2165,2172,2180,2186,2191,2198,2205,2211,2217,2224,2233,2240,2247,2253,2259,2265,2272,2281,2288,2295,2302,2309,2316,2320,2327,2334,2341,2348,2356,2364,2371,2379,2387,2395,2401,2407,2414,2420,2426,2431,2439,2446,2451,2458,2465,2471,2477,2483,2490,2496,2502,2508,2515,2522,2528,2535,2543,2549,2555,2562,2570,2579,2587,2594,2601,2607,2615,2621,2629,2636,2642,2649,2655,2661,2669,2676,2683,2690,2696,2704,2711,2719,2727,2734,2741,2748,2756,2764,2771,2778,2787,2795,2803,2809,2816,2823,2830,2838,2846,2854,2860,2867,2875,2883,2888,2895,2903,2910,2917,2924,2932,2941,2950,2956,2963,2971,2978,2986,2995,3003,3012,3019,3026,3031,3038,3045,3052,3059],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":188,"open":189,"high":190,"low":191,"close":20,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",90.77,91.37,88.23,-2.32,-2.56,939419.630276,12421,89.2027,{"date":198,"open":199,"high":200,"low":201,"close":189,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",92.55,94.47,90.07,-1.68,-1.82,992872.096467,16325,91.3102,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-05",93.95,94.408,89.53,92.45,-0.38,-0.41,1027246.730654,20497,91.5112,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-02",94.97,95.315,92.66,92.83,-0.58,-0.62,503543.274306,13373,93.3431,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-10-01",95.34,96.48,93,93.41,-1.805,-1.9,850608.132059,13019,94.306,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-30",96.67,97.37,95.1,95.215,-0.495,-0.52,737177.632455,14253,95.9373,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-29",97.92,98.91,94.51,95.71,-2.85,-2.89,810857.265125,15008,96.2854,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-28",98.01,99.15,95.27,98.56,-0.1,897361.242156,14826,97.8762,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-25",98.41,99.445,96.35,98.66,0.35,0.36,864255.384121,11848,98.216,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-24",97.73,99.275,95.38,98.31,0.07,730811.935686,12818,97.5409,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-23",99.27,100.02,96.47,98.24,-1.03,-1.04,696414.182373,13237,97.8404,{"date":305,"open":306,"high":307,"low":308,"close":295,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-22",100.44,101.85,98.69,0.44,0.45,499891.132369,12498,99.872,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":90,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-21",98.47,100.76,97.54,98.83,1.15,613602.55454,12543,98.8877,{"date":325,"open":326,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-18",99.36,96.88,97.71,-1.31,-1.32,1124806.317229,12092,97.863,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-17",101.17,102,98.8,99.02,1.01,1.03,617732.753028,13011,99.5713,{"date":346,"open":347,"high":348,"low":349,"close":264,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-16",97.69,100.85,97.06,1.24,1.28,921422.213105,17042,98.766,{"date":356,"open":357,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-15",101.66,96.14,96.77,-5.67,-5.53,834974.917391,15183,97.16,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-14",105.27,105.93,101.09,102.44,-2.27,-2.17,737367.203167,13822,102.6573,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-11",102.96,106.57,102.245,104.71,2.51,2.46,573721.985687,13665,104.8282,{"date":388,"open":389,"high":390,"low":389,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-10",99.88,102.89,102.2,1.14,1.13,422887.927145,12274,101.9969,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":97,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-09",100.23,101.77,99.8325,101.06,-0.73,482253.133559,12558,100.8981,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-08",100.58,103.31,99.41,101.8,-0.94,-0.91,513053.74698,12111,101.9715,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-04",103.53,105.71,101.25,102.74,-2.15,-2.05,466906.786166,12878,102.6506,{"date":430,"open":431,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-03",106.08,103.9025,104.89,-0.53,-0.5,269771.585019,9462,104.8463,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-09-02",105.5,108.57,103.95,105.42,0.68,0.65,455568.793086,12110,105.1488,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":46,"percent_change":329,"volume":456,"transactions":457,"vwap":458},"2026-09-01",105.79,108.43,104.09,104.74,332051.481637,9761,105.0298,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":300,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-31",106.01,108.845,103.98,106.13,-0.97,770918.935439,14462,105.4969,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-28",110.21,114.75,107.09,107.17,-5.36,-4.76,441209.080871,11832,107.8929,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":137,"volume":487,"transactions":488,"vwap":489},"2026-08-27",111.21,113.97,110.0301,112.53,0.66,311065.392125,8400,112.4548,{"date":491,"open":492,"high":472,"low":493,"close":494,"change":495,"percent_change":329,"volume":496,"transactions":497,"vwap":498},"2026-08-26",113.21,111.35,111.87,-1.48,358957.543295,10288,112.1523,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-25",112.73,114.07,111.79,113.35,1.91,1.71,352458.679935,8354,113.0281,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-24",112.29,113.6,109.89,111.44,1.44,1.31,400563.498915,11186,111.3351,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-21",109.38,112.59,106.58,110,1.08,0.99,523138.13611,11729,110.1947,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-20",114.51,114.605,108.7267,108.92,-6.81,-5.88,568578.09712,16810,110.3117,{"date":544,"open":545,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-19",118.31,115.26,115.73,0.48,0.42,648232.415963,15049,116.1668,{"date":554,"open":555,"high":556,"low":557,"close":555,"change":147,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-18",115.25,117.16,114.325,-0.16,446957.21542,13308,115.7837,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":174,"volume":569,"transactions":570,"vwap":571},"2026-08-17",115.4,117.18,114.44,115.44,-0.04,412048.203929,9629,115.7462,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":39,"volume":579,"transactions":580,"vwap":581},"2026-08-14",115.22,117.3337,113.66,115.48,-0.54,334852.428611,9873,115.7048,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":164,"volume":589,"transactions":590,"vwap":591},"2026-08-13",118.18,119.75,114,116.02,-1.58,759767.589186,15070,117.6313,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-12",111.58,118.5,111.42,117.6,4.755,4.21,574002.271012,14928,116.4076,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-11",113.17,117.485,112.51,112.845,-2.635,-2.28,728454.353223,13042,114.2366,{"date":615,"open":616,"high":617,"low":618,"close":577,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-10",115.57,116.89,113.6725,-0.15,-0.13,738523.102395,12691,115.4552,{"date":625,"open":605,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-07",116.18,111.6901,115.63,3.53,3.15,671694.84908,11181,114.7841,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-06",110.03,112.3,108.49,112.1,1.39,1.26,796449.286245,14687,110.5943,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-08-05",110.83,111.1,105.13,110.71,4.93,4.66,1058159.764689,15455,109.708,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-08-04",100.68,108.65,97.565,105.78,3,2.92,1643370.744406,22034,104.5223,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":629,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-08-03",100.395,103.49,97.99,102.78,3.56,964307.155837,19007,101.5104,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-31",105.74,106.87,98.435,99.25,-6.49,-6.14,447071.039531,11359,99.7202,{"date":689,"open":690,"high":691,"low":692,"close":679,"change":693,"percent_change":97,"volume":694,"transactions":695,"vwap":696},"2026-07-30",105.48,106.9,102.58,-0.79,448997.571047,8525,105.9059,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-29",107.62,108.4,105.86,106.53,-1.51,-1.4,501825.955186,9848,106.9991,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":505,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-28",107.13,110.99,106.02,108.04,1.8,1146900.27622,16033,108.5747,{"date":719,"open":720,"high":721,"low":722,"close":464,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-27",104.64,109.53,102.75,4.03,3.95,690411.180925,13461,106.8445,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-24",103.92,104.87,101.49,102.1,-0.56,-0.55,467132.819347,11305,103.1134,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":329,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-23",101.64,103.32,101.04,102.66,-1.26,447556.593914,11535,102.4129,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-22",105.83,105.925,103.16,103.97,-2.63,-2.47,414328.599299,8990,104.1482,{"date":761,"open":762,"high":763,"low":762,"close":764,"change":765,"percent_change":505,"volume":766,"transactions":767,"vwap":768},"2026-07-21",104.18,107.175,106.6,2,520699.44783,12849,106.1787,{"date":770,"open":702,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":777,"vwap":778},"2026-07-20",107.45,104.57,104.6,-2,-1.88,466552.97067,11846,105.2708,{"date":780,"open":781,"high":700,"low":782,"close":764,"change":783,"percent_change":548,"volume":784,"transactions":9,"vwap":764},"2026-07-17",104.92,104.2,0.51,773300,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-16",108.94,109.84,104.461,106.089996,-3.6,-3.28,615700,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-15",109.040001,110.69,107.113,109.69,-0.27,-0.25,404400,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-14",108.62,110.23,106.099998,109.96,2.47,2.3,757400,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":414,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-07-13",106.79,107.67,104.549,107.49,-0.84,420800,{"date":821,"open":822,"high":823,"low":824,"close":700,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":700},"2026-07-10",114.91,114.95,108.22,-7.08,-6.13,506100,{"date":829,"open":830,"high":831,"low":832,"close":577,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":577},"2026-07-09",114.78,115.92,112.74,1.05,0.92,586100,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":174,"percent_change":174,"volume":842,"transactions":9,"vwap":841},"2026-07-08",112.75,114.67,111.23,114.43,763000,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-07-07",113,115.36,110.825,114.46,2.78,2.49,998600,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-07-06",113.5,115,110.050003,111.68,-2.49,-2.18,672600,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":89,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-07-02",110.79,114.25,109.775,114.17,3.41,955041,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":225,"percent_change":734,"volume":875,"transactions":9,"vwap":874},"2026-07-01",111.07,114.585,110.010002,110.41,999200,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":528,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-06-30",110.28,113.23,108.99,111.029999,0.9,990700,{"date":885,"open":771,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-29",110.33,105.52,110.040001,0.2,0.18,828300,{"date":893,"open":894,"high":895,"low":896,"close":788,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":788},"2026-06-26",108.26,111.089996,106.395,1.58,1.46,2664300,{"date":901,"open":902,"high":903,"low":904,"close":894,"change":905,"percent_change":486,"volume":906,"transactions":9,"vwap":894},"2026-06-25",107.19,111.71,106.019997,0.71,690600,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":351,"volume":914,"transactions":9,"vwap":912},"2026-06-24",107.56,111.125,106.62,107.55,1.36,1263000,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-23",101,107,99.49,106.19,4.8,4.73,1289000,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-22",97.8,102.14,97.44,101.39,4.6,4.75,1319700,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":177,"volume":940,"transactions":9,"vwap":938},"2026-06-18",97.56,99.95,95.973,96.79,0.96,1559000,{"date":942,"open":943,"high":944,"low":943,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-17",89.82,96.11,95.83,6.11,6.81,1741100,{"date":950,"open":18,"high":951,"low":952,"close":953,"change":954,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-06-16",91.96,88.528,89.72,0.02,609500,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-15",93.745,98.37,89.029999,89.7,1.32,1.49,2259600,{"date":966,"open":967,"high":968,"low":967,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-12",87.65,90.16,88.38,0.72,0.82,554400,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-11",85.61,89.080002,84.9,87.66,1.95,2.28,684100,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":424,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-06-10",87.88,92.35,85.57,85.71,-2.45,852100,{"date":991,"open":967,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-09",90.14,84.73,87.86,1.935,2.25,626400,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":735,"volume":1005,"transactions":9,"vwap":1003},"2026-06-08",87.089996,87.101,84.88,85.925,-0.475,489300,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-05",87.74,89.325,85.44,86.4,-1.21,-1.38,446300,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-06-04",85.36,89.13,85.050003,87.61,2.9,3.42,393000,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":279,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-06-03",84.29,85.94,83.88,84.71,0.43,416100,{"date":1033,"open":1027,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-06-02",86.64,82.89,84.35,-3.52,-4.01,536000,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-06-01",87.92,89.050003,86,87.87,-0.45,-0.51,468200,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-29",93.13,93.5,87.98,88.32,-4.66,-5.01,757900,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":506,"volume":1065,"transactions":9,"vwap":1063},"2026-05-28",91.5,93.31,90.44,92.98,1.56,549000,{"date":1067,"open":953,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-27",92.33,89.423,91.42,1.6,1.78,495700,{"date":1075,"open":1076,"high":1077,"low":1078,"close":943,"change":1079,"percent_change":996,"volume":1080,"transactions":9,"vwap":943},"2026-05-26",88.79,90.775,87.84,1.98,322700,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1078,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1078},"2026-05-22",89.66,90.9,87.75,-2.35,-2.61,479100,{"date":1090,"open":211,"high":1091,"low":1092,"close":1093,"change":1046,"percent_change":435,"volume":1094,"transactions":9,"vwap":1093},"2026-05-21",92.13,88.923,90.19,539500,{"date":1096,"open":1085,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-20",90.68,87.19,90.64,3.43,3.93,496700,{"date":1104,"open":1105,"high":1106,"low":977,"close":1107,"change":1108,"percent_change":1030,"volume":1109,"transactions":9,"vwap":1107},"2026-05-19",86.38,88.5,87.21,0.37,527800,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-18",91.2,91.65,86.089996,86.84,-3.68,-4.07,694700,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-15",92.21,92.645,89.74,90.52,-3.11,-3.32,576700,{"date":1129,"open":1130,"high":1131,"low":233,"close":1132,"change":1133,"percent_change":268,"volume":1134,"transactions":9,"vwap":1132},"2026-05-14",94.87,96.64,93.63,-0.09,842600,{"date":1136,"open":1137,"high":1138,"low":1137,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-13",90.81,97.42,93.72,2.41,2.64,1166100,{"date":1144,"open":1145,"high":1060,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-05-12",88.27,87.62,91.31,3.92,4.49,655400,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-05-11",93.62,96,86.76,87.39,-6.78,-7.2,1198700,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-05-08",95.79,96.758,93.24,94.17,-2.06,-2.14,882600,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":213,"percent_change":113,"volume":1175,"transactions":9,"vwap":1174},"2026-05-07",96.61,97.45,94.040001,96.23,818400,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1171,"change":1181,"percent_change":652,"volume":1182,"transactions":9,"vwap":1171},"2026-05-06",93.059998,96.98,91.050003,4.3,1244800,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-05-05",93.9,99,90,92.31,6.73,7.86,1899100,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-05-04",81.49,87.49,81.089996,85.58,3.77,4.61,1283400,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":310,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-05-01",81.89,83.6,79.4,81.81,0.55,617300,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-30",82.040001,84,81.24,81.36,-0.76,-0.93,528500,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1166,"percent_change":988,"volume":1224,"transactions":9,"vwap":1223},"2026-04-29",82.83,83.185,80.059998,82.12,580800,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-28",85.81,86.94,83.72,84.18,-1.02,-1.2,355400,{"date":1235,"open":1236,"high":978,"low":1002,"close":1237,"change":435,"percent_change":224,"volume":1238,"transactions":9,"vwap":1237},"2026-04-27",85.5,85.2,355900,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-24",85.099998,86.39,83.12,85.7,0.49,0.58,310200,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-23",85.18,86.21,83.69,85.21,0.035,0.04,510900,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-22",85.42,85.75,83.28,85.175,0.255,0.3,974000,{"date":1267,"open":1268,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-21",87.72,83.82,84.92,-2.8,-3.19,507200,{"date":1275,"open":1276,"high":1277,"low":1098,"close":1268,"change":465,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1268},"2026-04-20",88.6,90.515,-1.09,596800,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1246,"percent_change":486,"volume":1286,"transactions":9,"vwap":1285},"2026-04-17",89.76,90.508,86.6,88.69,688600,{"date":1288,"open":1289,"high":1290,"low":1107,"close":1291,"change":1264,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-04-16",88.44,90.79,88.11,0.34,763400,{"date":1295,"open":1296,"high":1187,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-15",88.07,85.9,87.81,0.53,0.61,427300,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-04-14",86.93,88.41,86.16,87.28,0.47,0.54,520500,{"date":1312,"open":1313,"high":1020,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-04-13",83.96,86.81,2.42,2.87,507300,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-04-10",86.17,86.27,82.96,84.39,-1.74,-2.02,379100,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":446,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-04-09",85.29,88.64,84.45,86.13,0.76,604200,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-04-08",89.99,90.099998,84.96,85.48,-1.18,-1.36,981600,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-04-07",86.82,86.99,83.885,86.66,-0.3,-0.34,747700,{"date":1354,"open":1355,"high":1076,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-04-06",85.97,86.96,0.67,0.78,535100,{"date":1361,"open":1227,"high":1330,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-04-02",85.735,86.29,-1.83,-2.08,546400,{"date":1368,"open":1045,"high":1369,"low":1370,"close":1371,"change":320,"percent_change":962,"volume":1372,"transactions":9,"vwap":1371},"2026-04-01",90.795,87.18,88.12,946200,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-31",78.99,87.07,78.375,86.97,9.72,12.58,1965700,{"date":1383,"open":1384,"high":1385,"low":27,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-30",75.76,77.59,77.25,1.43,1.89,1260000,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-27",81,83.65,75.44,75.82,-6.08,-7.42,1424900,{"date":1400,"open":124,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-26",85.59,81.71,81.9,-2.72,-3.21,932700,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":383,"volume":1414,"transactions":9,"vwap":1412},"2026-03-25",82.6,84.85,80.99,84.62,2.03,1154400,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1166,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-03-24",83.07,83.75,80.7,82.59,-2.43,895000,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1271,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-03-23",90.42,91.12,83.53,84.65,-3.2,1010600,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-20",96.71,100,86.535,87.45,-2.86,-3.17,3232800,{"date":1441,"open":1029,"high":1442,"low":1212,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-19",90.53,90.31,4.45,5.18,1002600,{"date":1448,"open":1251,"high":1449,"low":1450,"close":1451,"change":203,"percent_change":1365,"volume":1452,"transactions":9,"vwap":1451},"2026-03-18",87.255,84.019997,85.86,873700,{"date":1454,"open":1455,"high":1180,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-17",89.29,86.805,87.68,-2.83,-3.13,1029700,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-03-16",88.55,91.28,87,90.51,3.13,3.58,863500,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-03-13",88.84,90.5,82,87.38,-3.77,-4.14,1620700,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":393,"percent_change":641,"volume":1485,"transactions":9,"vwap":1484},"2026-03-12",88.81,92.69,88,91.15,639500,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1405,"volume":1493,"transactions":9,"vwap":1491},"2026-03-11",91.77,93.88,88.74,90.019997,-2.99,633800,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-03-10",92.46,94.94,92.074997,93.010002,0.01,482500,{"date":1503,"open":1504,"high":1497,"low":1505,"close":233,"change":247,"percent_change":734,"volume":1506,"transactions":9,"vwap":233},"2026-03-09",94.27,90.48,620200,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":996,"volume":1514,"transactions":9,"vwap":1512},"2026-03-06",90.73,94.26,89.52,93.52,2.06,629400,{"date":1516,"open":1123,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":783,"volume":1521,"transactions":9,"vwap":1519},"2026-03-05",91.7,89.12,91.46,0.46,662400,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":516,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-03-04",89.56,91.66,88.029999,91,1.61,822000,{"date":1531,"open":1532,"high":1533,"low":1098,"close":1524,"change":1534,"percent_change":360,"volume":1535,"transactions":9,"vwap":1524},"2026-03-03",90.91,92.205,-5.38,1540500,{"date":1537,"open":1093,"high":1538,"low":1539,"close":1497,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1497},"2026-03-02",95.995,88.49,2.21,2.38,1086800,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-02-27",96.66,97.805,90.84,92.73,-5.34,-5.45,1322100,{"date":1553,"open":1554,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1278,"volume":1558,"transactions":9,"vwap":1556},"2026-02-26",103.25,95.63,98.07,-1.08,983200,{"date":1560,"open":1561,"high":1562,"low":1563,"close":265,"change":1564,"percent_change":783,"volume":1565,"transactions":9,"vwap":265},"2026-02-25",99.050003,101.96,97.705,0.5,616500,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":810,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2026-02-24",96.92,99.69,95,98.65,2.39,784400,{"date":1575,"open":1576,"high":317,"low":1577,"close":276,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":276},"2026-02-23",99.26,95.43,-3.43,-3.44,802100,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":792,"volume":1588,"transactions":9,"vwap":1586},"2026-02-20",102.95,103.515,97.15,99.78,-3.38,641600,{"date":1590,"open":1591,"high":1592,"low":1593,"close":753,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":753},"2026-02-19",101.56,103.5,99.21,1.86,1.84,611400,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1232,"volume":1604,"transactions":9,"vwap":1602},"2026-02-18",102.25,103.65,100.655,101.3,-1.23,548600,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-02-17",98.29,104.5,97.35,102.53,4.46,4.55,608200,{"date":1615,"open":1154,"high":1616,"low":1617,"close":1556,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1556},"2026-02-13",100.985,95.44,2.01,2.09,747800,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":988,"volume":1628,"transactions":9,"vwap":1626},"2026-02-12",99.4,101.613,95.66,96.059998,-2.41,1151400,{"date":1630,"open":1631,"high":1632,"low":1609,"close":316,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":316},"2026-02-11",103.87,104.105,-4.4,-4.28,952800,{"date":1637,"open":772,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-02-10",105.255,101.79,102.87,-1.1,-1.06,415800,{"date":1645,"open":1646,"high":1647,"low":1648,"close":754,"change":279,"percent_change":278,"volume":1649,"transactions":9,"vwap":754},"2026-02-09",103.61,106.3,101.83,470700,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1646,"change":1655,"percent_change":801,"volume":1656,"transactions":9,"vwap":1646},"2026-02-06",106.36,109.51,102.050003,-0.26,1034900,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1631,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1631},"2026-02-05",107.95,110.925,103.17,-4.1,-3.8,639600,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1350,"volume":1672,"transactions":9,"vwap":1670},"2026-02-04",108.050003,108.565,103.86,107.97,-0.32,1062800,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-02-03",107.32,111.25,105.695,108.29,-0.7,-0.64,588100,{"date":1683,"open":1684,"high":1685,"low":1686,"close":880,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":880},"2026-02-02",102.45,109.315,101.985,6.47,6.31,635400,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1341,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2026-01-30",102.81,104.46,100.59,102.52,-1.14,667400,{"date":1699,"open":1661,"high":1700,"low":1701,"close":1702,"change":341,"percent_change":177,"volume":1703,"transactions":9,"vwap":1702},"2026-01-29",105,101.27,103.7,254900,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1437,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2026-01-28",105.16,105.95,101.21,102.67,-2.71,425700,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-01-27",103.21,105.66,103.125,105.53,2.14,2.07,463300,{"date":1722,"open":1723,"high":1724,"low":1639,"close":1725,"change":1726,"percent_change":783,"volume":1727,"transactions":9,"vwap":1725},"2026-01-26",102.18,105.56,103.39,0.52,563000,{"date":1729,"open":815,"high":894,"low":1730,"close":1640,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1640},"2026-01-23",101.67,-5.49,-5.07,476400,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1140,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2026-01-22",104.62,109.019997,101.465,108.36,2.27,557000,{"date":1743,"open":1744,"high":807,"low":1744,"close":1707,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1707},"2026-01-21",101.78,3.36,3.28,496100,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":939,"percent_change":1754,"volume":1406,"transactions":9,"vwap":1753},"2026-01-20",101.6,103.465,99.099998,102.59,0.94,{"date":1756,"open":1707,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2026-01-16",106.175,101.5,101.63,-4.43,-4.18,507900,{"date":1764,"open":586,"high":586,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2026-01-15",105.57,106.059998,-7.28,-6.42,685800,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2026-01-14",107.5,113.53,106.080002,113.34,5.54,5.14,494500,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2026-01-13",104,108.73,103.895,107.8,2.91,2.77,452200,{"date":1789,"open":1790,"high":1791,"low":1792,"close":433,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":433},"2026-01-12",100.86,105.49,99.57,3.87,3.83,502200,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":673,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2026-01-09",97.4,103.24,96.7,101.019997,3.65,813100,{"date":1805,"open":1434,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1117,"volume":1810,"transactions":9,"vwap":1808},"2026-01-08",100.46,96.2,97.46,-4.13,593500,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2026-01-07",99.089996,103.2,98,101.59,2.17,2.18,741400,{"date":1821,"open":422,"high":1758,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2026-01-06",97.38,99.42,-2.44,-2.4,748200,{"date":1828,"open":1829,"high":381,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2026-01-05",104.39,99.46,101.86,-3.15,-3,1024900,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":236,"volume":1842,"transactions":9,"vwap":1840},"2026-01-02",106.18,108.165,103.585,105.010002,-2.03,392600,{"date":1844,"open":1845,"high":1846,"low":1845,"close":1847,"change":1848,"percent_change":1849,"volume":1317,"transactions":9,"vwap":1847},"2025-12-31",106.43,108.28,107.040001,0.28,0.26,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-12-30",111.97,114.185,106,106.76,-5.79,-5.14,901200,{"date":1860,"open":1861,"high":832,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-12-29",109.81,107.885,112.55,2.55,2.32,580700,{"date":1868,"open":1869,"high":1870,"low":799,"close":526,"change":371,"percent_change":1325,"volume":1871,"transactions":9,"vwap":526},"2025-12-26",112.2,112.41,459900,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-12-24",111.72,112.91,111.010002,112.27,-0.08,-0.07,228100,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":434,"percent_change":39,"volume":1887,"transactions":9,"vwap":1886},"2025-12-23",113.31,115.040001,110.93,112.35,785100,{"date":1889,"open":857,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":486,"volume":1894,"transactions":9,"vwap":1892},"2025-12-22",114.86,110.3,112.88,0.74,542900,{"date":1896,"open":1897,"high":855,"low":1898,"close":1899,"change":1900,"percent_change":1108,"volume":1901,"transactions":9,"vwap":1899},"2025-12-19",112.5,110.535,112.14,0.41,1415500,{"date":1903,"open":1904,"high":1905,"low":1891,"close":1906,"change":620,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-12-18",112.28,113.07,111.73,-0.12,1009000,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":247,"volume":1916,"transactions":9,"vwap":1914},"2025-12-17",113.19,115.050003,109.99,111.86,-0.59,1014000,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1879,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-12-16",111.41,114.464,111.37,112.45,-0.06,1106300,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":300,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-12-15",112.42,116.34,111.39,112.52,-0.92,1430400,{"date":1934,"open":1935,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-12-12",119.58,109.59,113.56,-4.06,-3.45,1743400,{"date":1942,"open":1943,"high":26,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-12-11",113.73,111,117.62,12.85,12.26,3420300,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":723,"volume":1956,"transactions":9,"vwap":1954},"2025-12-10",101.15,105.97,99.96,104.77,4.06,820000,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-12-09",104.58,105.72,100.37,100.71,-4.47,-4.25,678600,{"date":1967,"open":1968,"high":1968,"low":1969,"close":1970,"change":1246,"percent_change":1207,"volume":1971,"transactions":9,"vwap":1970},"2025-12-08",106.47,104.080002,105.18,425000,{"date":1973,"open":1974,"high":1975,"low":1976,"close":773,"change":1641,"percent_change":300,"volume":1977,"transactions":9,"vwap":773},"2025-12-05",105.7,106.755,103.59,539900,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1974,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1974},"2025-12-04",104.63,107.57,102.76,1.07,1.02,575900,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1980,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1980},"2025-12-03",101.7,105.76,101.22,3.24,3.2,1325900,{"date":1995,"open":1996,"high":1766,"low":917,"close":929,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":929},"2025-12-02",105.040001,-3.65,-3.47,663000,{"date":2001,"open":2002,"high":1913,"low":2003,"close":1996,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1996},"2025-12-01",109.089996,104.84,-4.05,-3.71,884600,{"date":2008,"open":2009,"high":526,"low":2010,"close":2002,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2002},"2025-11-28",107.76,107.51,1.67,1.55,443700,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-11-26",108.77,109.735,104.42,107.42,-1.33,-1.22,608000,{"date":2024,"open":537,"high":2025,"low":2026,"close":2027,"change":1817,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-11-25",109.88,106.69,108.75,2.04,613600,{"date":2031,"open":2032,"high":918,"low":2032,"close":525,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":525},"2025-11-24",101.75,4.84,4.76,919800,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":527,"percent_change":1983,"volume":1048,"transactions":9,"vwap":2041},"2025-11-21",100.87,103.785,98.52,101.74,{"date":2043,"open":2018,"high":880,"low":2044,"close":2045,"change":858,"percent_change":1627,"volume":2046,"transactions":9,"vwap":2045},"2025-11-20",100.42,100.66,637300,{"date":2048,"open":2049,"high":2050,"low":2049,"close":2051,"change":1141,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2051},"2025-11-19",100.059998,104.93,103.15,2.63,796900,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-11-18",100.07,102.605,99.44,100.51,-0.18,777200,{"date":2063,"open":2064,"high":2065,"low":1792,"close":2066,"change":351,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-11-17",99.85,101.98,100.69,1.29,643300,{"date":2070,"open":2071,"high":2072,"low":2071,"close":411,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":411},"2025-11-14",95.46,102.125,3.52,3.67,768300,{"date":2077,"open":1808,"high":2078,"low":2079,"close":2080,"change":1841,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-11-13",98.15,95.68,95.89,-2.07,862000,{"date":2084,"open":1569,"high":2085,"low":2086,"close":253,"change":2087,"percent_change":2087,"volume":2088,"transactions":9,"vwap":253},"2025-11-12",102.7,97.77,-1.94,674200,{"date":2090,"open":298,"high":2056,"low":2091,"close":2092,"change":2093,"percent_change":980,"volume":2094,"transactions":9,"vwap":2092},"2025-11-11",97.465,99.86,2.23,388200,{"date":2096,"open":1434,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-11-10",101.525,96.099998,97.63,-2.67,-2.66,551200,{"date":2104,"open":2105,"high":391,"low":266,"close":2106,"change":2107,"percent_change":1595,"volume":2108,"transactions":9,"vwap":2106},"2025-11-07",96.55,100.3,1.81,1159000,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-11-06",98.43,99.91,97.43,98.49,-0.98,-0.99,474300,{"date":2119,"open":2120,"high":762,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-11-05",102.83,97.010002,99.47,-5.52,-5.26,1111900,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-11-04",102.46,112.66,102.099998,104.99,-8.75,-7.69,1237400,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2140},"2025-11-03",112.76,114.195,109.98,113.74,-0.02,728600,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":979,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-10-31",110.77,114.39,108.56,113.76,1.74,833300,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":1365,"percent_change":1364,"volume":2157,"transactions":9,"vwap":2156},"2025-10-30",113.33,116,110.45,111.81,762300,{"date":2159,"open":524,"high":2160,"low":2161,"close":2162,"change":1030,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2162},"2025-10-29",114.59,110.92,113.89,0.38,574300,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":505,"percent_change":506,"volume":2171,"transactions":9,"vwap":2170},"2025-10-28",110.44,115.12,110.25,113.46,730900,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":527,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-10-27",110.31,111.64,109.07,111.55,0.98,376300,{"date":2181,"open":2182,"high":650,"low":2183,"close":2184,"change":22,"percent_change":350,"volume":2185,"transactions":9,"vwap":2184},"2025-10-24",109.36,108.112,110.47,356100,{"date":2187,"open":2188,"high":881,"low":1675,"close":2189,"change":68,"percent_change":68,"volume":2190,"transactions":9,"vwap":2189},"2025-10-23",108.84,109.12,385200,{"date":2192,"open":2193,"high":2194,"low":1974,"close":2195,"change":2196,"percent_change":1388,"volume":2197,"transactions":9,"vwap":2195},"2025-10-22",107.69,109.745,109.17,2.02,458700,{"date":2199,"open":2200,"high":1905,"low":2201,"close":2202,"change":2203,"percent_change":1055,"volume":2204,"transactions":9,"vwap":2202},"2025-10-21",112.31,105.4,107.15,-5.24,659600,{"date":2206,"open":2207,"high":1937,"low":2208,"close":2209,"change":123,"percent_change":505,"volume":2210,"transactions":9,"vwap":2209},"2025-10-20",111.19,108.019997,112.39,465300,{"date":2212,"open":2139,"high":1874,"low":2213,"close":878,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":878},"2025-10-17",107.37,-0.9,-0.81,391700,{"date":2218,"open":1944,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":2011,"volume":2223,"transactions":9,"vwap":2221},"2025-10-16",113.91,109.010002,111.18,1.83,875200,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-10-15",105.2,109.72,104.67,109.35,4.15,3.94,687400,{"date":2234,"open":1806,"high":2235,"low":2236,"close":2226,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2226},"2025-10-14",106.84,100.14,4.43,4.4,722200,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":68,"percent_change":68,"volume":2246,"transactions":9,"vwap":2245},"2025-10-13",99.94,102.17,99.71,100.77,642300,{"date":2248,"open":1586,"high":2249,"low":2250,"close":2251,"change":1300,"percent_change":1300,"volume":2252,"transactions":9,"vwap":2251},"2025-10-10",102.92,97.97,100.82,492700,{"date":2254,"open":399,"high":2255,"low":2256,"close":2257,"change":2141,"percent_change":2141,"volume":2258,"transactions":9,"vwap":2257},"2025-10-09",101.084999,99.29,100.21,402800,{"date":2260,"open":2045,"high":2261,"low":2262,"close":399,"change":2263,"percent_change":2263,"volume":2264,"transactions":9,"vwap":399},"2025-10-08",100.905,99.059998,0.4,428100,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2268,"change":2270,"percent_change":1618,"volume":2271,"transactions":9,"vwap":2268},"2025-10-07",97.93,99.83,96.3,1.97,434900,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-10-06",98.68,100.16,97.41,97.86,-1.16,-1.17,322500,{"date":2282,"open":1609,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":1595,"volume":2287,"transactions":9,"vwap":2285},"2025-10-03",102.79,96.74,99.019997,1.79,661700,{"date":2289,"open":2290,"high":2268,"low":2291,"close":2292,"change":2293,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-10-02",99.76,95.876,97.23,-2.78,450900,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":2115,"percent_change":465,"volume":2301,"transactions":9,"vwap":2300},"2025-10-01",100.089996,101.665,99.3,100.010002,613700,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":278,"percent_change":278,"volume":2308,"transactions":9,"vwap":2307},"2025-09-30",100.83,103.07,100.565,100.99,624600,{"date":2310,"open":2106,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":963,"volume":2315,"transactions":9,"vwap":2313},"2025-09-29",101.787,99.545,100.64,1.48,568700,{"date":2317,"open":2056,"high":2056,"low":2318,"close":2319,"change":954,"percent_change":954,"volume":1604,"transactions":9,"vwap":2319},"2025-09-26",97.62,99.16,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":2093,"percent_change":810,"volume":2326,"transactions":9,"vwap":2325},"2025-09-25",98.16,99.6,95.6,99.14,621100,{"date":2328,"open":2329,"high":1434,"low":2330,"close":2331,"change":103,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2331},"2025-09-24",98.74,95.35,96.91,-1.81,734800,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":1350,"percent_change":1350,"volume":2340,"transactions":9,"vwap":2339},"2025-09-23",98.39,99.84,98.065002,98.7,787400,{"date":2342,"open":1626,"high":2343,"low":2344,"close":1186,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":1186},"2025-09-22",99.23,95.295,2.94,3.06,774100,{"date":2349,"open":2350,"high":2351,"low":2352,"close":1626,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":1626},"2025-09-19",98.77,98.84,95.705,-2.48,-2.52,1378500,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":2363,"volume":1352,"transactions":9,"vwap":2361},"2025-09-18",95.75,98.88,95.74,98.54,2.44,2.54,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2098,"change":2369,"percent_change":1300,"volume":2370,"transactions":9,"vwap":2098},"2025-09-17",96.21,97.895,96.019997,0.585,717000,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":2377,"percent_change":578,"volume":2378,"transactions":9,"vwap":2376},"2025-09-16",95.91,96.82,95.089996,95.515,-0.515,379700,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":147,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2384},"2025-09-15",96.5,97.050003,94.39,96.029999,-0.2,409300,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":1324,"volume":2394,"transactions":9,"vwap":2392},"2025-09-12",97.79,98.397,96.15,96.22,-1.7,532000,{"date":2396,"open":2397,"high":2128,"low":2398,"close":253,"change":1086,"percent_change":2399,"volume":2400,"transactions":9,"vwap":253},"2025-09-11",100.11,96.73,-2.34,722700,{"date":2402,"open":337,"high":2403,"low":2112,"close":2404,"change":2279,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2404},"2025-09-10",102.11,100.27,-1.15,520300,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":2011,"percent_change":2011,"volume":2413,"transactions":9,"vwap":2412},"2025-09-09",99.77,101.47,97.47,101.44,573300,{"date":2415,"open":929,"high":2416,"low":2417,"close":2409,"change":1086,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2409},"2025-09-08",102.94,99.040001,-2.3,934600,{"date":2421,"open":2422,"high":2422,"low":2423,"close":2424,"change":988,"percent_change":2399,"volume":2425,"transactions":9,"vwap":2424},"2025-09-05",104.73,101.405,102.12,533600,{"date":2427,"open":2410,"high":772,"low":2410,"close":772,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":772},"2025-09-04",2.88,2.83,562200,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":2354,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2436},"2025-09-03",103.56,105.713,101.45,101.69,-2.42,621700,{"date":2440,"open":2051,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":341,"volume":2445,"transactions":9,"vwap":2443},"2025-09-02",106.52,103.010002,104.21,1.06,755300,{"date":2447,"open":2448,"high":1736,"low":2449,"close":2051,"change":1557,"percent_change":300,"volume":2450,"transactions":9,"vwap":2051},"2025-08-29",104.07,101.76,402600,{"date":2452,"open":2453,"high":2050,"low":2454,"close":2455,"change":2456,"percent_change":1388,"volume":2457,"transactions":9,"vwap":2455},"2025-08-28",102.61,101.705,104.23,1.93,443800,{"date":2459,"open":1708,"high":2460,"low":1708,"close":2461,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},"2025-08-27",102.91,102.3,1.1,1.09,392700,{"date":2466,"open":2467,"high":2468,"low":265,"close":2469,"change":765,"percent_change":2196,"volume":2470,"transactions":9,"vwap":2469},"2025-08-26",99.75,101.53,101.2,643600,{"date":2472,"open":927,"high":722,"low":2473,"close":2474,"change":1117,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2474},"2025-08-25",98.63,99.2,-3.94,625500,{"date":2478,"open":337,"high":731,"low":2479,"close":2480,"change":2481,"percent_change":1064,"volume":2482,"transactions":9,"vwap":2480},"2025-08-22",101.51,103.27,1.59,711800,{"date":2484,"open":2339,"high":2041,"low":2485,"close":2486,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2486},"2025-08-21",97.333,101.68,2.98,3.02,682900,{"date":2491,"open":2492,"high":254,"low":2493,"close":2339,"change":2494,"percent_change":2012,"volume":2495,"transactions":9,"vwap":2339},"2025-08-20",97.82,97.21,1.51,462200,{"date":2497,"open":928,"high":2498,"low":2499,"close":2500,"change":2214,"percent_change":1931,"volume":2501,"transactions":9,"vwap":2500},"2025-08-19",97.87,93.64,97.19,349700,{"date":2503,"open":2504,"high":298,"low":2505,"close":2506,"change":548,"percent_change":1245,"volume":2507,"transactions":9,"vwap":2506},"2025-08-18",97.61,96.72,98.089996,404900,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2504,"change":393,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2504},"2025-08-15",96.65,97.795,95.8,1.17,522300,{"date":2516,"open":2517,"high":2518,"low":2519,"close":232,"change":1013,"percent_change":2520,"volume":2521,"transactions":9,"vwap":232},"2025-08-14",96.86,97.545,95.3,-1.41,583800,{"date":2523,"open":1154,"high":2417,"low":2524,"close":2277,"change":2525,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2277},"2025-08-13",95.762,1.4,1.45,733600,{"date":2529,"open":2530,"high":2510,"low":2531,"close":2532,"change":2533,"percent_change":980,"volume":2534,"transactions":9,"vwap":2532},"2025-08-12",94.19,93.55,96.46,2.15,538700,{"date":2536,"open":2537,"high":2383,"low":2538,"close":2539,"change":2540,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2539},"2025-08-11",90.27,89.208,94.31,2.33,2.53,626100,{"date":2544,"open":2545,"high":2546,"low":1505,"close":2547,"change":435,"percent_change":578,"volume":2548,"transactions":9,"vwap":2547},"2025-08-08",92.24,93.71,91.98,819600,{"date":2550,"open":2551,"high":2552,"low":1483,"close":2552,"change":809,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2552},"2025-08-07",89.51,92.48,2.74,557400,{"date":2556,"open":2557,"high":2558,"low":2557,"close":2559,"change":516,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2559},"2025-08-06",87.99,90.985,90.010002,1.63,639200,{"date":2563,"open":1098,"high":2564,"low":2565,"close":2566,"change":2567,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2566},"2025-08-05",90.089996,85.73,88.57,-1.67,-1.85,674600,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2575},"2025-08-04",88.47,90.4,87.16,90.24,1.94,2.2,624900,{"date":2580,"open":2581,"high":2582,"low":1323,"close":2583,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2583},"2025-08-01",85.14,88.42,88.3,3.07,3.6,667000,{"date":2588,"open":2589,"high":2590,"low":2589,"close":2591,"change":2592,"percent_change":1357,"volume":2593,"transactions":9,"vwap":2591},"2025-07-31",83.98,86.67,85.23,0.57,473000,{"date":2595,"open":2596,"high":1000,"low":2597,"close":2598,"change":465,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2598},"2025-07-30",87.029999,84.14,84.66,-1.13,517800,{"date":2602,"open":2603,"high":2603,"low":2604,"close":2605,"change":68,"percent_change":1923,"volume":2606,"transactions":9,"vwap":2605},"2025-07-29",85.93,84.72,85.63,418800,{"date":2608,"open":2609,"high":2609,"low":2610,"close":2611,"change":2612,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2611},"2025-07-28",86.88,84.22,85.68,-0.77,-0.89,653800,{"date":2616,"open":2617,"high":2618,"low":1227,"close":2619,"change":2620,"percent_change":413,"volume":2258,"transactions":9,"vwap":2619},"2025-07-25",87.23,87.34,86.45,-0.82,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":578,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2626},"2025-07-24",88.099998,88.36,86.75,87.27,-0.61,388600,{"date":2630,"open":2631,"high":2632,"low":2633,"close":1298,"change":2634,"percent_change":2634,"volume":2635,"transactions":9,"vwap":1298},"2025-07-23",87.82,89.25,86.86,-0.01,532600,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2631,"change":2215,"percent_change":414,"volume":2641,"transactions":9,"vwap":2631},"2025-07-22",87.94,89.67,87.095001,551600,{"date":2643,"open":2644,"high":2645,"low":994,"close":2646,"change":2647,"percent_change":1680,"volume":2648,"transactions":9,"vwap":2646},"2025-07-21",89.2,90.105,88.63,-0.57,668000,{"date":2650,"open":2651,"high":2652,"low":1276,"close":2644,"change":495,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2644},"2025-07-18",91.11,91.385,-1.63,624100,{"date":2656,"open":2657,"high":2658,"low":1443,"close":1097,"change":1215,"percent_change":2659,"volume":2660,"transactions":9,"vwap":1097},"2025-07-17",91.58,92.080002,-0.83,664300,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":2667,"percent_change":2540,"volume":2668,"transactions":9,"vwap":2666},"2025-07-16",89.75,92.135,88.92,91.44,2.08,727200,{"date":2670,"open":2671,"high":992,"low":1457,"close":2672,"change":2673,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2672},"2025-07-15",89.96,89.36,0.21,0.24,852300,{"date":2677,"open":2678,"high":2679,"low":2678,"close":2680,"change":2681,"percent_change":2429,"volume":2682,"transactions":9,"vwap":2680},"2025-07-14",86.665,89.485,89.15,2.45,736600,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":2399,"percent_change":755,"volume":2689,"transactions":9,"vwap":2688},"2025-07-11",89.59,90.36,86.25,86.7,1105200,{"date":2691,"open":2692,"high":2693,"low":1156,"close":2694,"change":1255,"percent_change":1255,"volume":2695,"transactions":9,"vwap":2694},"2025-07-10",91.8,94.8,89.040001,2537800,{"date":2697,"open":2698,"high":1043,"low":2699,"close":2700,"change":2701,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2700},"2025-07-09",76.75,75.010002,89,23.86,36.63,4796900,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":61,"percent_change":775,"volume":2710,"transactions":9,"vwap":2709},"2025-07-08",66.15,67.165,64.65,65.14,553400,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":2717,"percent_change":1754,"volume":2718,"transactions":9,"vwap":2716},"2025-07-07",66.76,66.83,65.69,66.39,0.62,821800,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":2405,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2724},"2025-07-03",67.050003,67.44,65.61,65.77,-1.72,628400,{"date":2728,"open":2729,"high":2730,"low":2729,"close":2731,"change":2314,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2731},"2025-07-02",64.81,67.75,66.92,2.26,965500,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":996,"percent_change":673,"volume":2740,"transactions":9,"vwap":2739},"2025-07-01",63.060001,66.21,62.835,65.44,958500,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":1520,"percent_change":152,"volume":2747,"transactions":9,"vwap":2746},"2025-06-30",62.83,64,62.29,63.19,785300,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":2754,"percent_change":1619,"volume":2755,"transactions":9,"vwap":2753},"2025-06-27",61.74,62.92,61.0040016,62.73,1.285,858100,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":2762,"percent_change":1342,"volume":2763,"transactions":9,"vwap":2761},"2025-06-26",62.31,62.82,60.8,61.445,-0.845,467200,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2745,"change":2769,"percent_change":424,"volume":2770,"transactions":9,"vwap":2745},"2025-06-25",63.41,63.6,62.11,-1.37,271500,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":2777,"percent_change":383,"volume":1613,"transactions":9,"vwap":2776},"2025-06-24",62.65,63.998,61.205,63.66,1.53,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":2784,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2783},"2025-06-23",61.98,62.425,61.165,62.13,0.14,0.23,694400,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":783,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2792},"2025-06-20",61.88,62.36,60.985,61.99,0.83,720000,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":2801,"percent_change":693,"volume":2802,"transactions":9,"vwap":2800},"2025-06-18",61.97,62.645,60.7,61.48,-0.49,666200,{"date":2804,"open":2805,"high":2806,"low":2760,"close":2797,"change":159,"percent_change":2807,"volume":2808,"transactions":9,"vwap":2797},"2025-06-17",61.75,62.61,-0.67,358300,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2814,"change":1047,"percent_change":2215,"volume":2815,"transactions":9,"vwap":2814},"2025-06-16",63.09,63.32,61.19,62.39,315500,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2821,"change":1907,"percent_change":147,"volume":2822,"transactions":9,"vwap":2821},"2025-06-13",61.84,64.025002,61.45,62.9,541200,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":203,"percent_change":96,"volume":2829,"transactions":9,"vwap":2828},"2025-06-12",64.84,64.955,62.25,63.02,784300,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2825,"change":2835,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2825},"2025-06-11",67.14,67.265,64.59,-2.53,-3.76,590700,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":446,"percent_change":2844,"volume":2845,"transactions":9,"vwap":2843},"2025-06-10",67.19,67.74,66.080002,67.37,0.97,422300,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2851,"change":46,"percent_change":2852,"volume":2853,"transactions":9,"vwap":2851},"2025-06-09",69.7,69.89,65.275,66.72,-2.04,595500,{"date":2855,"open":2856,"high":2857,"low":2856,"close":2858,"change":2456,"percent_change":663,"volume":2859,"transactions":9,"vwap":2858},"2025-06-06",66.24,68.255,68.11,707900,{"date":2861,"open":2744,"high":2862,"low":2863,"close":2864,"change":2865,"percent_change":1786,"volume":2866,"transactions":9,"vwap":2864},"2025-06-05",66.54,63.9,66.18,1.785,690900,{"date":2868,"open":2869,"high":2870,"low":2871,"close":2872,"change":2873,"percent_change":2087,"volume":2874,"transactions":9,"vwap":2872},"2025-06-04",65.68,66.51,64.34,64.395,-1.275,482400,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2880,"change":1618,"percent_change":2881,"volume":2882,"transactions":9,"vwap":2880},"2025-06-03",63.75,65.89,63.68,65.67,3.16,757200,{"date":2884,"open":2885,"high":2877,"low":2760,"close":2776,"change":2540,"percent_change":2886,"volume":2887,"transactions":9,"vwap":2776},"2025-06-02",61.81,3.8,385700,{"date":2889,"open":2890,"high":2891,"low":2892,"close":2893,"change":735,"percent_change":2613,"volume":2894,"transactions":9,"vwap":2893},"2025-05-30",61.53,61.78,60.32,61.33,484200,{"date":2896,"open":2897,"high":2898,"low":2899,"close":2789,"change":2900,"percent_change":2901,"volume":2902,"transactions":9,"vwap":2789},"2025-05-29",60.95,63.239,60.064999,2.29,3.84,550400,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2908,"change":1900,"percent_change":142,"volume":2909,"transactions":9,"vwap":2908},"2025-05-28",59.18,60.49,58.715,59.59,426600,{"date":2911,"open":2912,"high":2776,"low":2913,"close":2905,"change":2914,"percent_change":2915,"volume":2916,"transactions":9,"vwap":2905},"2025-05-27",62.75,58.95,-3.18,-5.1,630900,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2790,"change":278,"percent_change":2922,"volume":2923,"transactions":9,"vwap":2790},"2025-05-23",61.39,62.44,61.18,0.56,392000,{"date":2925,"open":2926,"high":2927,"low":2928,"close":2929,"change":2930,"percent_change":1680,"volume":2931,"transactions":9,"vwap":2929},"2025-05-22",62.5,62.988,61.9,62.0099983,-0.4,392100,{"date":2933,"open":2934,"high":2935,"low":2936,"close":2937,"change":2938,"percent_change":2939,"volume":2940,"transactions":9,"vwap":2937},"2025-05-21",63.13,64.5,61.86,62.41,-1.46,-2.29,413200,{"date":2942,"open":2943,"high":2944,"low":2945,"close":2946,"change":2947,"percent_change":2948,"volume":2949,"transactions":9,"vwap":2946},"2025-05-20",61.64,64.080002,61.029999,63.87,2.62,4.28,569000,{"date":2951,"open":2952,"high":2953,"low":2954,"close":2955,"change":962,"percent_change":2577,"volume":2786,"transactions":9,"vwap":2955},"2025-05-19",59.79,61.92,59.17,61.25,{"date":2957,"open":2958,"high":2959,"low":2960,"close":2961,"change":801,"percent_change":159,"volume":2962,"transactions":9,"vwap":2961},"2025-05-16",59.92,60.96,59.77,59.93,687700,{"date":2964,"open":2965,"high":2966,"low":2967,"close":2968,"change":1021,"percent_change":2969,"volume":2970,"transactions":9,"vwap":2968},"2025-05-15",57.74,60.38,57.2,60.18,5.06,782000,{"date":2972,"open":2973,"high":2974,"low":180,"close":2975,"change":1245,"percent_change":2976,"volume":2977,"transactions":9,"vwap":2975},"2025-05-14",57.31,58.448,57.28,0.86,666700,{"date":2979,"open":2980,"high":2981,"low":2982,"close":2983,"change":2984,"percent_change":2985,"volume":1697,"transactions":9,"vwap":2983},"2025-05-13",58.83,59.2,56.71,56.79,-2.175,-3.69,{"date":2987,"open":2988,"high":2989,"low":2990,"close":2991,"change":2992,"percent_change":2993,"volume":2994,"transactions":9,"vwap":2991},"2025-05-12",58.52,59.98,57.846,58.965,1.585,2.76,562000,{"date":2996,"open":2997,"high":2998,"low":2975,"close":2999,"change":3000,"percent_change":3001,"volume":3002,"transactions":9,"vwap":2999},"2025-05-09",60.73,62.275,57.38,-3.34,-5.5,895500,{"date":3004,"open":3005,"high":3006,"low":3007,"close":3008,"change":3009,"percent_change":3010,"volume":3011,"transactions":9,"vwap":3008},"2025-05-08",63.97,65.46,60,60.72,-3.91,-6.05,1082600,{"date":3013,"open":3014,"high":3015,"low":3007,"close":3016,"change":3017,"percent_change":2346,"volume":3018,"transactions":9,"vwap":3016},"2025-05-07",61.07,65.53,64.63,1.92,1087900,{"date":3020,"open":3021,"high":3022,"low":2800,"close":3023,"change":2393,"percent_change":3024,"volume":3025,"transactions":9,"vwap":3023},"2025-05-06",63.3,64.235,62.71,-2.64,827800,{"date":3027,"open":3005,"high":3028,"low":2828,"close":3029,"change":2263,"percent_change":2717,"volume":3030,"transactions":9,"vwap":3029},"2025-05-05",64.57,64.41,374100,{"date":3032,"open":3033,"high":3034,"low":3035,"close":3036,"change":2673,"percent_change":74,"volume":3037,"transactions":9,"vwap":3036},"2025-05-02",64.059998,66.089996,63.89,64.010002,475200,{"date":3039,"open":2708,"high":3040,"low":3041,"close":3042,"change":46,"percent_change":3043,"volume":3044,"transactions":9,"vwap":3042},"2025-05-01",65.62,62.69,63.8,-2.13,671400,{"date":3046,"open":3047,"high":3048,"low":3049,"close":3050,"change":174,"percent_change":68,"volume":3051,"transactions":9,"vwap":3050},"2025-04-30",64.4,65.58,63.815,65.19,402300,{"date":3053,"open":3054,"high":3015,"low":3055,"close":3056,"change":3057,"percent_change":641,"volume":3058,"transactions":9,"vwap":3056},"2025-04-29",63.73,63.5,65.22,0.81,364000,{"date":184,"open":3060,"high":2708,"low":3061,"close":3029,"change":1245,"percent_change":3062,"volume":3063,"transactions":9,"vwap":3029},63.92,63.36,0.77,466700]