[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-APGE":3,"homepage-market-summary":27,"stock-historical-APGE":170},{"ticker":4,"date":5,"profile":6,"quote":14},"APGE","2026-09-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Apogee Therapeutics, Inc. Common Stock","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Apogee Therapeutics Inc is a clinical-stage biotechnology company engaged in advancing optimized, novel biologics with the potential for differentiated efficacy and dosing in the inflammatory and immunology (I&I) markets, including for the treatment of atopic dermatitis (AD), asthma, eosinophilic esophagitis (EoE), chronic obstructive pulmonary disease (COPD), and other I&I indications. . Its antibody programs are designed to overcome the limitations of existing therapies by targeting well-established mechanisms of action and incorporating antibody engineering to optimize half-life and other properties.","261","Waltham, MA",{"close":15,"open":16,"high":17,"low":18,"prev_close":16,"change":19,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":17,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},135.07,135.08,135.09,135.06,-0.01,5142068.458567,10462,135.0717,14.19,799661.0685015698,100,788,{"status":28,"indices":29,"watchlist":75,"sectors":97,"benchmarks":152},"success",[30,39,46,53,60,67],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":38},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8","2026-10-02",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":36,"sparkline":45,"date":38},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":36,"sparkline":52,"date":38},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":36,"sparkline":59,"date":38},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":36,"sparkline":66,"date":38},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":38},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":36,"sparkline":82,"date":38},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":36,"sparkline":89,"date":38},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":36,"sparkline":96,"date":38},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,112,117,122,127,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":36},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":36},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":19,"price":111,"is_up":73},"Healthcare","XLV",166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":36},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":36},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":36},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":36},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":36},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":36},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":36},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":36},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":36},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":88,"is_up":36},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":36},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":36},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":179},365,1000,{"period_high":17,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":15,"start_date":178,"end_date":5},26.2,1180507,430885021.979237,239.03,"2025-03-21",[180,181,189,198,208,216,225,233,242,249,257,264,274,282,289,298,305,312,320,328,338,346,354,363,372,379,387,396,404,410,420,428,434,441,448,455,461,468,475,482,488,497,502,510,517,524,532,537,544,551,558,565,572,580,589,598,606,615,624,633,641,650,659,667,675,682,691,699,706,715,724,733,741,750,759,768,777,786,793,802,811,819,828,837,846,855,862,870,878,884,891,898,906,914,921,930,938,947,956,963,971,979,988,994,1003,1010,1017,1024,1033,1041,1049,1056,1065,1073,1082,1091,1099,1108,1117,1126,1135,1143,1152,1161,1167,1176,1184,1193,1201,1210,1218,1226,1235,1242,1251,1260,1269,1277,1285,1293,1302,1310,1318,1325,1332,1340,1348,1356,1362,1371,1378,1386,1393,1398,1406,1415,1421,1429,1436,1444,1452,1460,1468,1476,1485,1492,1499,1507,1515,1524,1532,1541,1547,1555,1563,1568,1576,1584,1592,1600,1609,1617,1625,1633,1642,1651,1659,1663,1671,1678,1687,1694,1702,1709,1717,1726,1734,1741,1749,1758,1765,1772,1778,1786,1795,1804,1813,1822,1830,1839,1847,1855,1864,1871,1879,1888,1896,1904,1913,1922,1931,1940,1948,1956,1962,1969,1978,1986,1993,2001,2008,2017,2024,2029,2037,2045,2053,2062,2070,2079,2087,2094,2101,2109,2116,2123,2130,2138,2145,2152,2156,2165,2171,2179,2186,2191,2196,2202,2211,2220,2228,2235,2243,2249,2256,2261,2268,2276,2283,2289,2296,2304,2312,2320,2325,2331,2339,2346,2353,2360,2369,2375,2382,2388,2395,2403,2410,2417,2423,2432,2440,2447,2454,2462,2471,2478,2487,2494,2502,2510,2519,2527,2535,2542,2549,2557,2565,2573,2582,2589,2596,2605,2613,2621,2627,2634,2639,2644,2652,2658,2663,2669,2674,2682,2688,2695,2702,2709,2716,2721,2730,2735,2744,2750,2758,2766,2773,2779,2786,2791,2797,2802,2809,2815,2823,2831,2840,2848,2854,2862,2870,2877,2884,2892,2899,2908,2916,2923,2928,2934,2941,2949,2955,2961,2968],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":19,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":182,"open":183,"high":17,"low":184,"close":16,"change":185,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-01",135.03,135.01,0,1090742.219073,6951,135.0753,{"date":190,"open":191,"high":16,"low":192,"close":16,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-08-31",135,134.99,0.11,0.08,1811685.490917,9008,135.0635,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-08-28",134.95,134.975,134.93,134.97,0.01,733857.322009,7347,134.9659,{"date":209,"open":202,"high":210,"low":211,"close":212,"change":204,"percent_change":204,"volume":213,"transactions":214,"vwap":215},"2026-08-27",134.98,134.91,134.96,1137230.642415,7968,134.9597,{"date":217,"open":218,"high":192,"low":219,"close":200,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-08-26",134.83,134.81,0.1,0.07,1613324.815695,11619,134.8975,{"date":226,"open":227,"high":228,"low":219,"close":227,"change":106,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-08-25",134.85,134.86,0.04,655838.406763,8917,134.8438,{"date":234,"open":235,"high":218,"low":236,"close":237,"change":229,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-08-24",134.75,134.71,134.79,0.03,1148994.438678,9354,134.7741,{"date":243,"open":237,"high":244,"low":245,"close":235,"change":185,"percent_change":185,"volume":246,"transactions":247,"vwap":248},"2026-08-21",134.82,134.7,948283.167119,8453,134.7857,{"date":250,"open":251,"high":252,"low":253,"close":235,"change":229,"percent_change":238,"volume":254,"transactions":255,"vwap":256},"2026-08-20",134.72,134.8,134.68,1162180.323637,8596,134.766,{"date":258,"open":218,"high":259,"low":245,"close":236,"change":260,"percent_change":220,"volume":261,"transactions":262,"vwap":263},"2026-08-19",134.88,0.14,1380062.247399,10664,134.7668,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":19,"volume":271,"transactions":272,"vwap":273},"2026-08-18",134.55,134.6,134.54,134.57,-0.02,992182.87229,10041,134.5751,{"date":275,"open":276,"high":267,"low":277,"close":278,"change":229,"percent_change":238,"volume":279,"transactions":280,"vwap":281},"2026-08-17",134.53,134.51,134.59,1630114.654731,11195,134.5609,{"date":283,"open":284,"high":285,"low":284,"close":266,"change":220,"percent_change":221,"volume":286,"transactions":287,"vwap":288},"2026-08-14",134.45,134.585,1479752.079978,9861,134.5337,{"date":290,"open":278,"high":291,"low":292,"close":284,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-08-13",134.595,134.4,-0.1,-0.07,1161092.645048,13395,134.5044,{"date":299,"open":300,"high":245,"low":266,"close":266,"change":301,"percent_change":293,"volume":302,"transactions":303,"vwap":304},"2026-08-12",134.66,-0.14,781190.071166,8329,134.5865,{"date":306,"open":267,"high":251,"low":307,"close":308,"change":229,"percent_change":238,"volume":309,"transactions":310,"vwap":311},"2026-08-11",134.575,134.69,1060054.442115,7573,134.6607,{"date":313,"open":266,"high":245,"low":314,"close":315,"change":316,"percent_change":301,"volume":317,"transactions":318,"vwap":319},"2026-08-10",134.5,134.65,-0.19,751616.678679,9459,134.6298,{"date":321,"open":315,"high":259,"low":322,"close":323,"change":150,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-08-07",134.47,134.84,0.26,1490071.918752,10799,134.6103,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":324,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-08-06",134.33,134.58,134.25,134.49,0.19,1226152.991578,10242,134.4409,{"date":339,"open":340,"high":341,"low":342,"close":341,"change":229,"percent_change":238,"volume":343,"transactions":344,"vwap":345},"2026-08-05",134.215,134.23,134.06,1961053.643026,11309,134.1587,{"date":347,"open":348,"high":330,"low":349,"close":350,"change":194,"percent_change":106,"volume":351,"transactions":352,"vwap":353},"2026-08-04",134.17,134.09,134.19,2377909.144694,12292,134.162,{"date":355,"open":356,"high":348,"low":357,"close":358,"change":359,"percent_change":204,"volume":360,"transactions":361,"vwap":362},"2026-08-03",134.12,134.03,134.11,0.02,1059464.075486,9970,134.1046,{"date":364,"open":332,"high":365,"low":366,"close":349,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-07-31",134.35,134.05,-0.21,-0.16,1744237.710945,14414,134.1333,{"date":373,"open":332,"high":374,"low":375,"close":374,"change":220,"percent_change":221,"volume":376,"transactions":377,"vwap":378},"2026-07-30",134.3,134.13,840069.704732,9982,134.2573,{"date":380,"open":381,"high":374,"low":382,"close":383,"change":238,"percent_change":359,"volume":384,"transactions":385,"vwap":386},"2026-07-29",134.15,134.07,134.2,1084493.988992,13366,134.1747,{"date":388,"open":389,"high":365,"low":390,"close":348,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-07-28",134.31,134.055,-0.11,-0.08,949697.189309,9956,134.1613,{"date":397,"open":398,"high":399,"low":400,"close":398,"change":185,"percent_change":185,"volume":401,"transactions":402,"vwap":403},"2026-07-27",134.28,134.46,134.24,920036.671011,9900,134.3053,{"date":405,"open":332,"high":365,"low":406,"close":398,"change":359,"percent_change":204,"volume":407,"transactions":408,"vwap":409},"2026-07-24",134.21,445391.210082,7614,134.2724,{"date":411,"open":358,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-07-23",134.345,134.02,134.26,0.18,0.13,691187.6776,9365,134.2392,{"date":421,"open":383,"high":292,"low":357,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-07-22",134.08,-0.12,-0.09,1411045.761439,14714,134.1691,{"date":429,"open":381,"high":365,"low":358,"close":383,"change":430,"percent_change":229,"volume":431,"transactions":432,"vwap":433},"2026-07-21",0.05,427901.356471,8501,134.2046,{"date":435,"open":342,"high":400,"low":436,"close":381,"change":437,"percent_change":193,"volume":438,"transactions":439,"vwap":440},"2026-07-20",134.01,0.15,917537.958841,10591,134.1244,{"date":442,"open":443,"high":383,"low":444,"close":445,"change":392,"percent_change":446,"volume":447,"transactions":9,"vwap":445},"2026-07-17",134.0099945,133.935,134,-0.06,1875300,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":367,"percent_change":368,"volume":454,"transactions":9,"vwap":453},"2026-07-16",134.070007,134.32001,133.95,134.080002,1359100,{"date":456,"open":452,"high":389,"low":457,"close":458,"change":459,"percent_change":120,"volume":460,"transactions":9,"vwap":458},"2026-07-15",133.88,134.28999,0.33,607400,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":260,"percent_change":220,"volume":467,"transactions":9,"vwap":466},"2026-07-14",133.86,134.14,133.81,133.96001,1365200,{"date":469,"open":470,"high":457,"low":471,"close":472,"change":473,"percent_change":416,"volume":474,"transactions":9,"vwap":472},"2026-07-13",133.55,133.53999,133.82001,0.17,1009100,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":194,"percent_change":106,"volume":481,"transactions":9,"vwap":480},"2026-07-10",133.46001,133.745,133.36,133.64999,787800,{"date":483,"open":484,"high":480,"low":484,"close":485,"change":140,"percent_change":486,"volume":487,"transactions":9,"vwap":485},"2026-07-09",133.3,133.57001,0.24,2057400,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":9,"vwap":493},"2026-07-08",133.52,133.785,133.17999,133.25,-0.29,-0.22,2543900,{"date":498,"open":484,"high":499,"low":500,"close":471,"change":229,"percent_change":238,"volume":501,"transactions":9,"vwap":471},"2026-07-07",133.87,133.27,1054100,{"date":503,"open":504,"high":471,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":9,"vwap":506},"2026-07-06",133.17,133.13,133.5,0.59,0.44,1595500,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":260,"percent_change":193,"volume":516,"transactions":9,"vwap":515},"2026-07-02",133.60001,133.85001,132.73,132.91,2998800,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":229,"percent_change":238,"volume":523,"transactions":9,"vwap":522},"2026-07-01",132.74001,132.85001,132.69501,132.77,3598400,{"date":525,"open":526,"high":527,"low":528,"close":514,"change":529,"percent_change":530,"volume":531,"transactions":9,"vwap":514},"2026-06-30",132.72,132.83,132.64999,0.12,0.09,5436000,{"date":533,"open":534,"high":527,"low":535,"close":535,"change":106,"percent_change":430,"volume":536,"transactions":9,"vwap":535},"2026-06-29",132.7,132.61,3494700,{"date":538,"open":539,"high":540,"low":541,"close":541,"change":542,"percent_change":293,"volume":543,"transactions":9,"vwap":541},"2026-06-26",132.75,132.87,132.55,-0.13,5109500,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":19,"percent_change":19,"volume":550,"transactions":9,"vwap":549},"2026-06-25",132.78,132.89,132.605,132.67999,4952600,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":316,"percent_change":301,"volume":557,"transactions":9,"vwap":556},"2026-06-24",132.89999,133,132.64,132.69,7739600,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":459,"percent_change":120,"volume":564,"transactions":9,"vwap":563},"2026-06-23",132.62,133.16,132.53999,132.88,11320500,{"date":566,"open":567,"high":554,"low":568,"close":541,"change":569,"percent_change":570,"volume":571,"transactions":9,"vwap":541},"2026-06-22",132.60001,132.45,42.17,46.66,61663500,{"date":573,"open":574,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":9,"vwap":576},"2026-06-18",91.029999,87.4,90.38,1.95,2.21,1970100,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":9,"vwap":585},"2026-06-17",85.37,90.53,84.86,88.43,3.19,3.74,1223800,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":9,"vwap":594},"2026-06-16",86.19,86.345,84.010002,85.24,-0.95,-1.1,1045100,{"date":599,"open":600,"high":601,"low":602,"close":591,"change":603,"percent_change":604,"volume":605,"transactions":9,"vwap":591},"2026-06-15",89.66,90.065002,85.865,-2.14,-2.42,709300,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":9,"vwap":611},"2026-06-12",89.46,91.24,87.39,88.33,-1.17,-1.31,1302700,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":9,"vwap":620},"2026-06-11",83.2,89.845,82.715,89.5,6.78,8.2,792700,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":629},"2026-06-10",84.88,87.43,81.59,82.72,-2.28,-2.68,789000,{"date":634,"open":635,"high":582,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":637},"2026-06-09",83.68,81.040001,85,1.99,2.4,643800,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":646},"2026-06-08",87.35,88.705,82.14,83.010002,-3.91,-4.5,1317000,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":655},"2026-06-05",90,91.9,85.75,86.92,-3.98,-4.38,1307800,{"date":660,"open":661,"high":662,"low":661,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":663},"2026-06-04",84,91.8,90.9,6.71,7.97,1471200,{"date":668,"open":669,"high":670,"low":669,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-06-03",78.71,85.18,84.19,5.48,6.96,1129100,{"date":676,"open":677,"high":678,"low":677,"close":669,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":669},"2026-06-02",77.099998,80.235,-0.59,-0.74,1113600,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-06-01",80.12,81.99,78.81,79.3,-2.84,-3.46,806700,{"date":692,"open":693,"high":694,"low":695,"close":645,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":645},"2026-05-29",78.22,82.49,77,4.32,5.55,1416800,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":221,"percent_change":530,"volume":705,"transactions":9,"vwap":704},"2026-05-28",77.87,79.43,77.11,77.82,1244300,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-05-27",78,85.99,75.86,77.75,-5.06,-6.11,4032200,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-05-26",82.24,84.66,81.084999,82.81,1.65,2.03,443700,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-05-22",82.43,84.12,81.029999,81.16,-1.27,-1.54,338400,{"date":734,"open":735,"high":736,"low":737,"close":726,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":726},"2026-05-21",80.41,83.24,75,1.04,1.28,369900,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-05-20",79.4,82.29,78.995,81.39,3.12,3.99,766800,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-05-19",78.45,78.98,75.77,78.27,-0.48,-0.61,976500,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-05-18",81.46,82,78.33,78.75,-2.39,-2.95,748100,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-05-15",82.89,84.435,77.85,81.14,-2.77,-3.3,714800,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-05-14",83.94,85.325,81.57,83.91,-0.03,-0.04,631400,{"date":787,"open":788,"high":789,"low":790,"close":779,"change":101,"percent_change":791,"volume":792,"transactions":9,"vwap":779},"2026-05-13",82.47,84.62,81.455,1.22,745800,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-05-12",82.19,85.17,81.48,82.93,-1.67,-1.97,497100,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-05-11",83.99,88.28,83.33,84.6,1.57,1.89,983900,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":791,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-05-08",82.76,84.15,82.059998,83.029999,1.49,768700,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-05-07",84.38,85.025002,80.83,81.81,-2.73,-3.23,376700,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-05-06",83.88,85.029999,83.385,84.54,1.25,1.5,413700,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-05-05",84.36,85.055,82.42,83.29,-0.26,-0.31,389900,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-05-04",80.63,85.45,80.52,83.55,2.8,3.47,567900,{"date":856,"open":804,"high":857,"low":858,"close":859,"change":603,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-05-01",84.059998,80.6,80.75,-2.58,472600,{"date":863,"open":864,"high":865,"low":866,"close":770,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":770},"2026-04-30",82.16,83.665,81,0.86,1.05,520300,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":647,"volume":877,"transactions":9,"vwap":875},"2026-04-29",84.5,85.63,80.678,82.029999,-3.34,681700,{"date":879,"open":880,"high":881,"low":882,"close":582,"change":596,"percent_change":730,"volume":883,"transactions":9,"vwap":582},"2026-04-28",86.63,87.685,85.15,870200,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":867,"percent_change":44,"volume":890,"transactions":9,"vwap":889},"2026-04-27",85.41,88.45,84.080002,86.47,970500,{"date":892,"open":893,"high":894,"low":626,"close":895,"change":631,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-04-24",88.62,88.64,85.61,-3.04,537700,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":765,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-04-23",91,91.525,87.64,88.29,-2.64,400300,{"date":907,"open":908,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-04-22",92.55,89.51,90.68,-0.18,-0.2,536100,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":446,"percent_change":294,"volume":920,"transactions":9,"vwap":919},"2026-04-21",91.88,92.45,89.17,90.86,515900,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-04-20",92.34,93.13,89.26,90.92,-1.28,-1.39,483300,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":721,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-04-17",92.25,95.315,91.23,92.2,1.82,1229300,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-04-16",89.080002,90.69,88.215,90.55,1.23,1.38,661300,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-04-15",88.47,89.69,86.07,89.32,0.85,0.96,765000,{"date":957,"open":958,"high":959,"low":960,"close":949,"change":961,"percent_change":638,"volume":962,"transactions":9,"vwap":949},"2026-04-14",87.18,89.63,86.75,1.73,559800,{"date":964,"open":965,"high":966,"low":882,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-04-13",86.16,88.99,86.74,0.47,0.54,355800,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":494,"volume":978,"transactions":9,"vwap":976},"2026-04-10",86.53,88.35,85.47,86.27,-0.25,397300,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-04-09",82.82,87,82.64,86.52,3.4,4.09,770100,{"date":989,"open":637,"high":990,"low":991,"close":992,"change":368,"percent_change":316,"volume":993,"transactions":9,"vwap":992},"2026-04-08",85.69,81.47,83.12,788300,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-04-07",83.7,84.105,81.27,83.28,-0.73,-0.87,602900,{"date":1004,"open":727,"high":1005,"low":1006,"close":593,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":593},"2026-04-06",84.96,83.25,-0.33,-0.39,626900,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":220,"percent_change":529,"volume":1016,"transactions":9,"vwap":1015},"2026-04-02",82.69,84.9,81.68,84.34,676800,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":221,"percent_change":194,"volume":1023,"transactions":9,"vwap":1022},"2026-04-01",85.31,85.94,83.73,84.24,693800,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-03-31",80.35,84.85,80.21,84.17,5.45,6.92,1423800,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":65,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-03-30",78.040001,79.945,76.6,78.72,1.16,988900,{"date":1042,"open":1043,"high":1044,"low":1045,"close":704,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":704},"2026-03-27",77.69,80.245,76.29,-0.6,-0.77,1529300,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":391,"percent_change":301,"volume":1055,"transactions":9,"vwap":1054},"2026-03-26",77.14,80.37,76.22,78.42,1147800,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-03-25",74.59,85.040001,73.98,78.53,5.53,7.58,3533100,{"date":1066,"open":1067,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-03-24",79.48,71.39,73,-6.24,-7.87,2147200,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-03-23",77.32,81.463,76.175,79.24,13.2,19.99,3485500,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-03-20",68.059998,70.040001,65.22,66.040001,-2.46,-3.59,2846700,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":961,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-03-19",66.54,69.59,66.010002,68.5,2.59,647300,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-03-18",69.2,69.55,66.27,66.77,-3.08,-4.41,654100,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-03-17",70.51,70.675,67.91,69.85,-1.24,-1.74,789100,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-03-16",72.010002,73.44,70.46,71.089996,-0.81,-1.13,651500,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-03-13",74.66,76.27,70.44,71.9,-1.61,-2.19,728700,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":612,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-03-12",73.64,74.165,71.35,73.51,-1.57,690500,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-03-11",75.059998,76.5,73.27,74.68,-0.69,-0.92,714400,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-03-10",74.94,77.58,74.795,75.37,0.43,0.57,793600,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1154,"change":809,"percent_change":1097,"volume":1166,"transactions":9,"vwap":1154},"2026-03-09",73.080002,75.47,70.8,856700,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-03-06",70.26,73.165,69.099998,73.050003,2.13,3,607100,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":928,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-03-05",71.19,72.92,68.775,70.92,-1.92,1119300,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-03-04",70.3,74.089996,69.345,72.31,3.81,5.56,1359200,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1096,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1096},"2026-03-03",68.78,70.29,66.76,-2.415,-3.41,1198700,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-03-02",67.36,72.42,66.99,70.915,0.915,1.31,878200,{"date":1211,"open":1212,"high":1186,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-02-27",68.23,66,70,0.91,1.32,957500,{"date":1219,"open":1220,"high":1221,"low":1112,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-02-26",70.91,71.18,69.089996,-1.8,-2.54,509100,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-02-25",71.69,73.71,70.525,70.89,-0.38,-0.53,591600,{"date":1236,"open":1237,"high":1189,"low":1238,"close":1239,"change":1240,"percent_change":577,"volume":1241,"transactions":9,"vwap":1239},"2026-02-24",70.36,69.010002,71.27,1.36,586900,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-02-23",69.040001,70.75,68.17,69.91,1.52,2.22,727100,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-02-20",68.55,69.93,66.95,68.39,-0.54,-0.78,920100,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-02-19",69.98,70.38,67.133,68.93,-1.34,-1.91,682600,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":65,"volume":1276,"transactions":9,"vwap":1274},"2026-02-18",69.29,70.565,69.11,70.27,0.63,472700,{"date":1278,"open":1279,"high":1280,"low":1213,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-02-17",67.51,70.18,69.64,1.86,2.74,609600,{"date":1286,"open":1287,"high":1221,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-02-13",70.019997,66.79,67.78,-1.53,-2.21,1167700,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-02-12",65.94,70.099998,65.91,69.31,3.5,5.32,1207700,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":968,"volume":1309,"transactions":9,"vwap":1307},"2026-02-11",65.255,66.035004,62.15,65.81,0.31,879800,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":87,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-02-10",61.68,66.18,61.64,65.5,5.42,899400,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":391,"percent_change":911,"volume":1324,"transactions":9,"vwap":1323},"2026-02-09",62.52,63.09,60.35,62.13,893100,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":193,"percent_change":415,"volume":1331,"transactions":9,"vwap":1330},"2026-02-06",64.45,64.95,61.75,62.24,1365600,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1323,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1323},"2026-02-05",64.78,67.62,62.0099983,-2.75,-4.24,709000,{"date":1341,"open":1238,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-02-04",69.45,64.26,64.88,-4.01,-5.82,755500,{"date":1349,"open":1350,"high":1298,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-02-03",66.15,64.92,68.89,3.26,4.97,919300,{"date":1357,"open":1358,"high":1359,"low":1358,"close":1360,"change":529,"percent_change":415,"volume":1361,"transactions":9,"vwap":1360},"2026-02-02",63.11,67.185,65.63,927900,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-01-30",69.019997,69.35,62.405,65.51,-4.47,-6.39,1893600,{"date":1372,"open":1342,"high":1373,"low":1374,"close":1262,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1262},"2026-01-29",70.816,67.22,-0.71,-1,1041900,{"date":1379,"open":1380,"high":1140,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-01-28",72.81,69.615,70.69,-1.69,-2.33,943300,{"date":1387,"open":1296,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":87,"volume":1392,"transactions":9,"vwap":1390},"2026-01-27",72.5,69.67,72.38,2.36,793900,{"date":1394,"open":1214,"high":1395,"low":1396,"close":1287,"change":185,"percent_change":185,"volume":1397,"transactions":9,"vwap":1287},"2026-01-26",70.64,68.505,845000,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1287,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1287},"2026-01-23",78.17,78.775,67.97,-9.84,-12.32,4241300,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-01-22",79.98,81.53,77.61,79.86,-2.05,-2.5,687000,{"date":1416,"open":1417,"high":762,"low":1418,"close":1419,"change":542,"percent_change":368,"volume":1420,"transactions":9,"vwap":1419},"2026-01-21",81.44,79.94,81.91,760900,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":808,"volume":1428,"transactions":9,"vwap":1426},"2026-01-20",78.95,82.605,76.79,82.040001,1.27,618600,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":359,"percent_change":359,"volume":1435,"transactions":9,"vwap":1434},"2026-01-16",80.92,81.97,80,80.77,392900,{"date":1437,"open":1438,"high":1439,"low":1440,"close":859,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":859},"2026-01-15",82.38,83.32,80.553,-1.68,-2.04,569700,{"date":1445,"open":1446,"high":1447,"low":1448,"close":726,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":726},"2026-01-14",78.94,84.56,78.080002,3.43,4.34,1064300,{"date":1453,"open":1454,"high":1433,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-01-13",77.47,77.39,79,1.35,1.74,785700,{"date":1461,"open":1462,"high":708,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-01-12",77.89,75.019997,77.65,-0.34,-0.44,915400,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":135,"volume":1475,"transactions":9,"vwap":1473},"2026-01-09",78.5,80.24,77.31,77.99,0.51,818300,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-01-08",78.059998,78.4,75.13,77.48,-1.47,-1.86,1316600,{"date":1486,"open":1478,"high":1487,"low":1488,"close":1423,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1423},"2026-01-07",80.34,76.35,0.7,0.89,1179500,{"date":1493,"open":737,"high":1494,"low":1495,"close":1496,"change":157,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2026-01-06",80.22,72.87,78.25,0.95,1701700,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":961,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-01-05",75.55,77.865,72.56,77.51,2.28,1163800,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":125,"volume":1514,"transactions":9,"vwap":1512},"2026-01-02",75.96,76.07,73.539,75.78,0.3,1010600,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2025-12-31",75.54,76.965,75.099998,75.48,-0.28,-0.37,538500,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1123,"volume":1531,"transactions":9,"vwap":1529},"2025-12-30",75.59,77.45,74.89,75.76,-0.62,883800,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2025-12-29",77.12,78.34,75.56,76.38,-0.94,-1.22,1242300,{"date":1542,"open":1543,"high":763,"low":1544,"close":1075,"change":1047,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1075},"2025-12-26",77.27,75.84,-0.99,554700,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":88,"volume":1554,"transactions":9,"vwap":1552},"2025-12-24",77.78,78.74,76.76,78.089996,0.79,465200,{"date":1556,"open":1557,"high":1558,"low":695,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2025-12-23",78.56,80.44,77.3,-0.7,-0.9,1193600,{"date":1564,"open":1565,"high":1026,"low":1566,"close":708,"change":1257,"percent_change":1149,"volume":1567,"transactions":9,"vwap":708},"2025-12-22",77.7,77.385,490900,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":58,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2025-12-19",77.77,80.99,77.305,78.54,1.54,2756700,{"date":1577,"open":754,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2025-12-18",78.135,74.537,77.35,1.85,2.45,910700,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":954,"volume":1591,"transactions":9,"vwap":1589},"2025-12-17",75.92,76.37,73.55,75.5,0.72,544700,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":904,"volume":1599,"transactions":9,"vwap":1597},"2025-12-16",75.4,77.5,74.52,74.78,-2.03,1104100,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2025-12-15",77.71,78.15,76.010002,76.81,-0.27,-0.35,870400,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1590,"volume":1616,"transactions":9,"vwap":1614},"2025-12-12",77.29,78.115,74.48,77.080002,0.55,1309000,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":968,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2025-12-11",76.19,77.93,75.33,76.53,0.62,912900,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1216,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2025-12-10",76.58,76.755,74,76.059998,1.77,902300,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2025-12-09",75.71,76.87,74.125,74.74,-1.35,-1.77,916300,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2025-12-08",76,76.445,70.538,76.089996,-0.66,-0.86,1474800,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":834,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2025-12-05",74.88,77.084999,74.36,76.75,1.66,733700,{"date":1660,"open":1661,"high":695,"low":1140,"close":1589,"change":1497,"percent_change":1427,"volume":1662,"transactions":9,"vwap":1589},"2025-12-04",73.66,992000,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1316,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-12-03",69.56,74.99,69.165,74.55,7.84,1214100,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":473,"percent_change":120,"volume":1677,"transactions":9,"vwap":1676},"2025-12-02",69.28,70.07,67.68,69.13,703800,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2025-12-01",71.97,71.99,68.72,68.96,-3.01,-4.18,651600,{"date":1688,"open":1181,"high":1689,"low":1690,"close":1680,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1680},"2025-11-28",72.32,70.56,1.58,2.24,322700,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1233,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2025-11-26",72.71,73.899,69.455,70.39,-0.75,458800,{"date":1703,"open":1704,"high":1705,"low":1704,"close":1181,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1181},"2025-11-25",67.66,71.13,3.07,4.52,751000,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":639,"volume":1716,"transactions":9,"vwap":1714},"2025-11-24",67.41,69.84,67.2,67.85,1.59,1108300,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2025-11-21",63.23,66.875,62.89,66.26,2.89,4.56,625600,{"date":1727,"open":1728,"high":1704,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2025-11-20",64.93,63,63.37,-0.46,-0.72,605400,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":392,"percent_change":542,"volume":1740,"transactions":9,"vwap":1739},"2025-11-19",63.19,65.88,63.13,63.83,485900,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1150,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-11-18",63.93,64.84,61.81,63.91,-1.42,429700,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-11-17",65.24,67.099998,63.75,64.83,-0.67,-1.02,752500,{"date":1759,"open":1760,"high":1761,"low":1760,"close":1315,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1315},"2025-11-14",61.15,67.57,2.53,4.02,1020500,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":542,"percent_change":367,"volume":1771,"transactions":9,"vwap":1770},"2025-11-13",62.39,64.52,61.38,62.97,959300,{"date":1773,"open":1729,"high":1774,"low":1775,"close":1776,"change":437,"percent_change":486,"volume":1777,"transactions":9,"vwap":1776},"2025-11-12",64.869,61.405,63.099998,716700,{"date":1779,"open":1780,"high":1781,"low":1782,"close":126,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":126},"2025-11-11",56.7,63.84,56.52,6.18,10.89,1526500,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-11-10",56.2,57.53,55.585,56.77,2.06,3.77,462800,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-11-07",55,55.93,52.34,54.71,-0.285,-0.52,523000,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-11-06",54.85,56,53.63,54.995,-0.455,-0.82,681300,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-11-05",53.47,57.31,52.76,55.45,1.55,2.88,1042200,{"date":1823,"open":1824,"high":1800,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2025-11-04",53.92,53.0099983,53.9,-0.45,-0.83,353800,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-11-03",56.98,58.36,53.53,54.35,-2.24,-3.96,774400,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1615,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-10-31",55.75,56.85,54.94,56.59,0.98,624200,{"date":1848,"open":1849,"high":1850,"low":1849,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-10-30",55.35,57,56.040001,0.34,0.61,857700,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-10-29",56.080002,56.782,54.8,55.7,-0.68,-1.21,428700,{"date":1865,"open":1851,"high":1866,"low":1867,"close":1868,"change":437,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-10-28",57.23,55.55,56.38,0.27,624400,{"date":1872,"open":1873,"high":1874,"low":1873,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-10-27",53.59,56.765,56.23,2.91,5.46,1110000,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-10-24",54.51,54.97,53.080002,53.32,-0.5,-0.93,604500,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1852,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-10-23",53.77,57.34,51.8,53.82,0.64,515800,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":765,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-10-22",55.42,55.85,52.86,53.48,-4.28,501300,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-10-21",57.35,57.63,55.313,55.87,-1.07,-1.88,527100,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-10-20",55.69,57.029999,55.080002,56.94,1.79,3.25,830500,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-10-17",53.43,55.58,52.77,55.15,1.75,3.28,1036300,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-10-16",56.02,56.84,52.92,53.4,-2.45,-4.39,933600,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1899,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1899},"2025-10-15",53.19,56.225,52.865,3.48,6.65,964700,{"date":1949,"open":1815,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-10-14",54.44,52.040001,52.37,-1.6,-2.96,839600,{"date":1957,"open":1825,"high":1859,"low":1958,"close":1959,"change":835,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-10-13",51.51,53.97,2.86,1096100,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":680,"percent_change":928,"volume":1968,"transactions":9,"vwap":1967},"2025-10-10",53,54.38,51.060001,52.47,1830400,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-10-09",48.42,53.343,47.3,53.21,5.97,12.64,4069600,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":1506,"transactions":9,"vwap":1983},"2025-10-08",39.88,47.49,39.86,47.24,7.51,18.9,{"date":1987,"open":146,"high":1988,"low":1989,"close":1990,"change":424,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-10-07",40.295,39.25,39.73,-0.23,495200,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":446,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-10-06",39.84,40.48,39.21,39.82,-0.15,391600,{"date":2002,"open":2003,"high":2004,"low":2005,"close":1980,"change":1869,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1980},"2025-10-03",39.95,40.42,39.35,0.68,554400,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-10-02",39.22,39.85,38.88,39.61,0.23,0.58,261600,{"date":2018,"open":2019,"high":2020,"low":1989,"close":2021,"change":1607,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-10-01",39.56,40.888,39.38,-0.88,335800,{"date":2025,"open":2003,"high":2026,"low":2027,"close":1990,"change":293,"percent_change":977,"volume":2028,"transactions":9,"vwap":1990},"2025-09-30",40.2,38.845,495900,{"date":2030,"open":2031,"high":2032,"low":2033,"close":146,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":146},"2025-09-29",38.4,40.080002,37.48,1.61,4.21,472800,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":1489,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-09-26",37.79,38.25,36.85,38.22,1.87,649000,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":1561,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-09-25",38.66,38.8,36.95,37.52,-2.34,550400,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-09-24",38.38,38.6,37.675,38.42,0.29,0.76,288500,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":473,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-09-23",37.95,38.55,37.302,38.13,0.45,348500,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-09-22",36.39,38.21,35.39,37.96,1.43,3.91,530100,{"date":2080,"open":2081,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-09-19",38.48,36.45,36.53,-1.9,-4.94,1505500,{"date":2088,"open":2089,"high":2012,"low":2090,"close":2091,"change":2092,"percent_change":1173,"volume":2093,"transactions":9,"vwap":2091},"2025-09-18",38.060001,37.91,38.43,0.8,480600,{"date":2095,"open":2096,"high":2097,"low":2096,"close":2098,"change":1553,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-09-17",37.0099983,39.145,37.63,2.14,446700,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":270,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2106},"2025-09-16",36.77,37.87,36.28,36.84,-0.05,338000,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":270,"percent_change":2107,"volume":2115,"transactions":9,"vwap":2114},"2025-09-15",37.19,37.97,36.0099983,36.86,494200,{"date":2117,"open":2118,"high":2119,"low":2114,"close":2120,"change":1008,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-09-12",37.26,37.94,36.88,-1.05,474500,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":495,"percent_change":679,"volume":2129,"transactions":9,"vwap":2128},"2025-09-11",37.69,38.39,36.81,37.27,724800,{"date":2131,"open":2081,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-09-10",38.75,37.43,37.49,-0.97,-2.52,1035000,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":229,"percent_change":220,"volume":2144,"transactions":9,"vwap":2143},"2025-09-09",38.44,38.84,37.68,38.46,688100,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2058,"change":1615,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2058},"2025-09-08",37.99,38.815,37.51,1.45,682500,{"date":2153,"open":2154,"high":2073,"low":2072,"close":2104,"change":157,"percent_change":638,"volume":2155,"transactions":9,"vwap":2104},"2025-09-05",37,498300,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-09-04",38.26,38.37,36.676,37.13,-1.03,-2.7,386900,{"date":2166,"open":2167,"high":2132,"low":2168,"close":2169,"change":1513,"percent_change":1553,"volume":2170,"transactions":9,"vwap":2169},"2025-09-03",37.39,36.73,38.16,380600,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":817,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-09-02",36.34,38,36,37.86,4.1,367000,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":977,"percent_change":1861,"volume":2185,"transactions":9,"vwap":2184},"2025-08-29",36.65,37.35,35.68,36.37,516500,{"date":2187,"open":2075,"high":2040,"low":2072,"close":2188,"change":612,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-08-28",36.62,-3.1,389700,{"date":2192,"open":2193,"high":2143,"low":2194,"close":2039,"change":392,"percent_change":367,"volume":2195,"transactions":9,"vwap":2039},"2025-08-27",37.85,37.47,272800,{"date":2197,"open":2049,"high":2112,"low":2198,"close":2104,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2104},"2025-08-26",36.64,0.93,2.52,323000,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-08-25",38.34,38.385,36.78,36.94,-1.33,-3.48,241100,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-08-22",36.56,38.879,36.42,38.27,1.92,5.28,644600,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":459,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2225},"2025-08-21",35.67,36.8,35.57,36.35,0.92,484800,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":1008,"percent_change":1910,"volume":2234,"transactions":9,"vwap":2233},"2025-08-20",36.5,36.68,35.62,36.02,364300,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":2208,"volume":2242,"transactions":9,"vwap":2240},"2025-08-19",36.63,36.745,35.73,36.41,-0.49,495800,{"date":2244,"open":2245,"high":2174,"low":2246,"close":2247,"change":1008,"percent_change":2121,"volume":2248,"transactions":9,"vwap":2247},"2025-08-18",37.21,36.46,36.9,298900,{"date":2250,"open":2251,"high":2252,"low":2247,"close":2253,"change":1828,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2253},"2025-08-15",38.29,38.63,37.29,-2.18,552700,{"date":2257,"open":2120,"high":2031,"low":2258,"close":2259,"change":2060,"percent_change":722,"volume":2260,"transactions":9,"vwap":2259},"2025-08-14",36.735,38.12,486000,{"date":2262,"open":2263,"high":2264,"low":2206,"close":2265,"change":135,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2265},"2025-08-13",37.32,38.17,37.36,1.8,474600,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":2275,"volume":1725,"transactions":9,"vwap":2273},"2025-08-12",35.13,37.077999,34.58,36.7,2.05,5.92,{"date":2277,"open":2074,"high":2278,"low":2279,"close":2280,"change":680,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2280},"2025-08-11",35.74,34.395,34.65,-2.09,467800,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2074,"change":757,"percent_change":1383,"volume":2288,"transactions":9,"vwap":2074},"2025-08-08",35.77,36.4,34.34,622300,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2175,"change":2294,"percent_change":2022,"volume":2295,"transactions":9,"vwap":2175},"2025-08-07",36.51,36.79,35.255,-0.32,489300,{"date":2297,"open":2298,"high":2299,"low":2175,"close":2300,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2300},"2025-08-06",37.78,38.33,36.32,-2.01,-5.24,856300,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2299,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2299},"2025-08-05",37.45,38.92,36.58,1.09,2.93,518300,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":1639,"volume":2319,"transactions":9,"vwap":2317},"2025-08-04",37.82,38.305,37.12,37.24,-0.51,527300,{"date":2321,"open":2322,"high":2040,"low":2213,"close":2323,"change":2318,"percent_change":2208,"volume":2324,"transactions":9,"vwap":2323},"2025-08-01",37.6,37.75,647400,{"date":2326,"open":2327,"high":2328,"low":2253,"close":2158,"change":2329,"percent_change":961,"volume":2330,"transactions":9,"vwap":2158},"2025-07-31",37.3,38.54,0.65,568500,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2294,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2336},"2025-07-30",38.035,38.31,36.82,37.61,-0.84,700800,{"date":2340,"open":1982,"high":1982,"low":2341,"close":2342,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2342},"2025-07-29",37.465,37.93,-1.73,-4.36,781400,{"date":2347,"open":2348,"high":2349,"low":2132,"close":2350,"change":2351,"percent_change":688,"volume":2352,"transactions":9,"vwap":2350},"2025-07-28",40.78,40.9,39.66,-1.16,694000,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":1811,"percent_change":800,"volume":2359,"transactions":9,"vwap":2358},"2025-07-25",41.26,41.55,39.674,40.82,600200,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2365},"2025-07-24",40.51,42.29,40.25,41.64,1.06,2.61,575000,{"date":2370,"open":2003,"high":2371,"low":2372,"close":2373,"change":1845,"percent_change":2374,"volume":2319,"transactions":9,"vwap":2373},"2025-07-23",41.51,39.301,40.58,2.47,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":51,"percent_change":834,"volume":2381,"transactions":9,"vwap":2380},"2025-07-22",39.43,39.91,38.83,39.6,514200,{"date":2383,"open":2384,"high":2385,"low":2047,"close":2386,"change":912,"percent_change":2318,"volume":2387,"transactions":9,"vwap":2386},"2025-07-21",39.47,40.19,39.11,787400,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":1308,"percent_change":1553,"volume":2394,"transactions":9,"vwap":2393},"2025-07-18",39.42,40.4,38.58,39.31,824800,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":1275,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2400},"2025-07-17",38.67,39.32,38.2,39,1.64,778700,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2159,"change":944,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2159},"2025-07-16",37.55,39.025002,37.4,3.31,881800,{"date":2411,"open":2412,"high":2384,"low":2413,"close":2414,"change":1115,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2414},"2025-07-15",39.24,37.049999,37.14,-4.48,724000,{"date":2418,"open":2399,"high":2419,"low":2420,"close":2012,"change":157,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2012},"2025-07-14",39.29,37.56,1.94,573400,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-07-11",38.099998,38.95,37.46,38.14,-0.43,-1.11,953800,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":1819,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2437},"2025-07-10",37.17,39.328,36.395,38.57,4.19,1301000,{"date":2441,"open":2049,"high":2442,"low":2443,"close":2444,"change":1853,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2444},"2025-07-09",38.345,36.72,37.02,1.68,2705400,{"date":2448,"open":2449,"high":2449,"low":2450,"close":2240,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2240},"2025-07-08",40.41,35.71,-2.83,-7.21,2985600,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2412,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2412},"2025-07-07",47.27,47.485,38.0099983,-8.22,-17.32,6011600,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2467},"2025-07-03",44.71,47.71,43.51,47.46,3.14,7.08,508000,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":106,"percent_change":260,"volume":2477,"transactions":9,"vwap":2476},"2025-07-02",44.12,46.67,43.48,44.32,1451900,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2483},"2025-07-01",43.040001,45.3,42.88,44.26,0.83,1.91,920200,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":430,"percent_change":529,"volume":2493,"transactions":9,"vwap":2492},"2025-06-30",43.78,44.395,43.0099983,43.43,1198300,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":2429,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2499},"2025-06-27",43.8,44.25,42.74,43.38,-0.98,1745900,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":2508,"percent_change":2485,"volume":2509,"transactions":9,"vwap":2507},"2025-06-26",43.11,43.88,42.4,43.81,0.82,399000,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":2516,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2515},"2025-06-25",43.93,44.11,41.75,42.99,-0.56,-1.29,411500,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":1300,"volume":2526,"transactions":9,"vwap":2524},"2025-06-24",42.23,44.61,41.14,43.55,2.2,743900,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":757,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2532},"2025-06-23",41.28,42.55,40.24,41.35,-1.45,571000,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":130,"percent_change":809,"volume":2541,"transactions":9,"vwap":2540},"2025-06-20",41.45,42.663,40.33,41.96,637500,{"date":2543,"open":2356,"high":2544,"low":2545,"close":2546,"change":756,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2546},"2025-06-18",42.51,40.475,41.18,-1.15,515300,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":595,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2554},"2025-06-17",41.84,43.64,41.43,41.66,-2.23,988000,{"date":2558,"open":2559,"high":2559,"low":2560,"close":2561,"change":2562,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2561},"2025-06-16",44.65,42.6,42.61,-1.87,-4.2,990700,{"date":2566,"open":2567,"high":2568,"low":2567,"close":2569,"change":2570,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2569},"2025-06-13",41.0099983,44.64,44.48,2.62,6.26,1255000,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":2579,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2578},"2025-06-12",41.37,43.42,40.67,41.86,-0.58,-1.37,1100300,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":2588,"percent_change":44,"volume":614,"transactions":9,"vwap":2587},"2025-06-11",42.7,43.91,42.34,42.44,0.42,{"date":2590,"open":2591,"high":2592,"low":2591,"close":2593,"change":809,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2593},"2025-06-10",40.21,42.15,42.02,4.71,456400,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":2602,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2601},"2025-06-09",41.48,41.91,39.5,40.13,-0.85,-2.07,921600,{"date":2606,"open":2607,"high":2608,"low":2126,"close":2609,"change":2610,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2609},"2025-06-06",38.45,42.5,40.98,3.33,8.84,1112600,{"date":2614,"open":2615,"high":2089,"low":2616,"close":2617,"change":2618,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2617},"2025-06-05",36.18,35.56,37.65,1.15,3.15,1115100,{"date":2622,"open":2623,"high":2437,"low":2624,"close":2230,"change":2579,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2230},"2025-06-04",36.96,36.325,-1.56,1175200,{"date":2628,"open":2629,"high":2607,"low":2630,"close":2631,"change":2632,"percent_change":1792,"volume":2633,"transactions":9,"vwap":2631},"2025-06-03",36.54,35.635,37.080002,0.75,685600,{"date":2635,"open":2154,"high":2428,"low":2636,"close":2637,"change":844,"percent_change":2602,"volume":2638,"transactions":9,"vwap":2637},"2025-06-02",36.014999,36.33,778200,{"date":2640,"open":2641,"high":2641,"low":2450,"close":2198,"change":2642,"percent_change":774,"volume":2643,"transactions":9,"vwap":2198},"2025-05-30",37.2,-1.045,534300,{"date":2645,"open":2646,"high":2333,"low":2647,"close":2648,"change":2649,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2648},"2025-05-29",36.57,35.75,37.685,1.285,3.53,389300,{"date":2653,"open":2654,"high":2405,"low":2655,"close":2286,"change":756,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2286},"2025-05-28",36.91,36.19,-1.3,791400,{"date":2659,"open":2660,"high":2032,"low":2335,"close":2120,"change":2661,"percent_change":72,"volume":2662,"transactions":9,"vwap":2120},"2025-05-27",40.040001,-2.6,624700,{"date":2664,"open":2005,"high":2665,"low":2666,"close":2667,"change":2022,"percent_change":2254,"volume":2668,"transactions":9,"vwap":2667},"2025-05-23",40,39.14,39.48,405800,{"date":2670,"open":2013,"high":2671,"low":2419,"close":2672,"change":415,"percent_change":2068,"volume":2673,"transactions":9,"vwap":2672},"2025-05-22",41.9,40.36,247400,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":368,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2679},"2025-05-21",39.52,41.54,39.245,40.18,-0.4,431300,{"date":2683,"open":2684,"high":2672,"low":2400,"close":2685,"change":1158,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2685},"2025-05-20",39.74,40.34,1.08,637000,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2378,"change":1375,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2378},"2025-05-19",39.79,40.745,39.2,-1.75,699100,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":270,"percent_change":2107,"volume":2701,"transactions":9,"vwap":2700},"2025-05-16",40.57,42.205,40.175,40.62,444800,{"date":2703,"open":2003,"high":2704,"low":2705,"close":2706,"change":1553,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2706},"2025-05-15",40.71,39.23,40.64,1.98,432500,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2011,"change":193,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2011},"2025-05-14",39.96,40.92,39.049999,0.28,832100,{"date":2717,"open":2660,"high":2660,"low":2718,"close":2684,"change":2719,"percent_change":125,"volume":2720,"transactions":9,"vwap":2684},"2025-05-13",37.825,0.16,628700,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":2727,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2726},"2025-05-12",39.49,40.705,38.685,39.58,2.29,6.14,705500,{"date":2731,"open":2428,"high":2732,"low":2654,"close":2253,"change":1802,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2253},"2025-05-09",39.45,-1.38,848300,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":2741,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2740},"2025-05-08",35.14,38.605,34.375,37.81,2.57,7.29,430800,{"date":2745,"open":2746,"high":2646,"low":2747,"close":2748,"change":1007,"percent_change":1886,"volume":2749,"transactions":9,"vwap":2748},"2025-05-07",35.98,35.11,35.24,702200,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2224,"change":2755,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2224},"2025-05-06",38.61,39.26,35.45,-3.82,-9.7,878300,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":1000,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2763},"2025-05-05",40.11,40.145,38.86,39.39,-1.82,504500,{"date":2767,"open":2768,"high":2769,"low":2412,"close":2770,"change":2226,"percent_change":2771,"volume":2772,"transactions":9,"vwap":2770},"2025-05-02",39.9,41.049999,40.12,2.35,616300,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2692,"change":2107,"percent_change":542,"volume":2778,"transactions":9,"vwap":2692},"2025-05-01",39.07,40.09,37.984,432000,{"date":2780,"open":2096,"high":2781,"low":2782,"close":1989,"change":2783,"percent_change":2784,"volume":2785,"transactions":9,"vwap":1989},"2025-04-30",39.77,36.59,1.47,3.89,486900,{"date":2787,"open":2788,"high":2252,"low":2789,"close":2298,"change":19,"percent_change":783,"volume":2790,"transactions":9,"vwap":2298},"2025-04-29",37.58,36.6,366600,{"date":2792,"open":2292,"high":2425,"low":2793,"close":2039,"change":2794,"percent_change":2795,"volume":2796,"transactions":9,"vwap":2039},"2025-04-28",36.75,0.94,2.55,484300,{"date":2798,"open":2799,"high":2434,"low":2800,"close":2041,"change":912,"percent_change":1257,"volume":2801,"transactions":9,"vwap":2041},"2025-04-25",36.099998,35.84,578700,{"date":2803,"open":2215,"high":2804,"low":2805,"close":2413,"change":2806,"percent_change":2807,"volume":2808,"transactions":9,"vwap":2413},"2025-04-24",37.25,35.8,0.52,1.42,341600,{"date":2810,"open":2811,"high":2132,"low":2230,"close":2083,"change":2812,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2083},"2025-04-23",37.040001,1.03,2.9,590500,{"date":2816,"open":2817,"high":2818,"low":2817,"close":2819,"change":2820,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2819},"2025-04-22",33.3,35.66,35.5,2.65,8.07,813500,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":843,"percent_change":2829,"volume":2830,"transactions":9,"vwap":2828},"2025-04-21",32.82,35.17,32.36,32.85,-0.79,503400,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2836,"change":2837,"percent_change":2838,"volume":2839,"transactions":9,"vwap":2836},"2025-04-17",32.080002,33.38,31.6,33.11,1.07,3.34,348000,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2845,"change":1123,"percent_change":2846,"volume":2847,"transactions":9,"vwap":2845},"2025-04-16",32.5,33.080002,31.38,32.040001,-2.47,678400,{"date":2849,"open":2850,"high":2851,"low":2852,"close":2828,"change":2429,"percent_change":2517,"volume":2853,"transactions":9,"vwap":2828},"2025-04-15",33.029999,34.23,32.025002,638100,{"date":2855,"open":2856,"high":2857,"low":2858,"close":2859,"change":2860,"percent_change":95,"volume":2861,"transactions":9,"vwap":2859},"2025-04-14",32.18,34.049999,31.21,33.28,1.48,519200,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2867,"change":1282,"percent_change":2868,"volume":2869,"transactions":9,"vwap":2867},"2025-04-11",29.99,31.9,28.603,31.8,6.21,709100,{"date":2871,"open":2872,"high":2872,"low":2873,"close":2874,"change":1483,"percent_change":2875,"volume":2876,"transactions":9,"vwap":2874},"2025-04-10",30.76,28.86,29.94,-5.85,956400,{"date":2878,"open":2879,"high":2825,"low":2880,"close":2867,"change":2881,"percent_change":2882,"volume":2883,"transactions":9,"vwap":2867},"2025-04-09",27.84,27.15,3.01,10.46,1606000,{"date":2885,"open":2886,"high":2887,"low":174,"close":2888,"change":2889,"percent_change":2890,"volume":2891,"transactions":9,"vwap":2888},"2025-04-08",32.94,34.38,28.79,-3.51,-10.87,1516700,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2897,"change":270,"percent_change":446,"volume":2898,"transactions":9,"vwap":2897},"2025-04-07",32.49,32.76,29.64,32.3,871000,{"date":2900,"open":2901,"high":2902,"low":2903,"close":2904,"change":2905,"percent_change":2906,"volume":2907,"transactions":9,"vwap":2904},"2025-04-04",33.53,33.66,30.81,32.32,-2.67,-7.63,1079700,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2913,"change":688,"percent_change":2914,"volume":2915,"transactions":9,"vwap":2913},"2025-04-03",36.22,36.74,33.58,34.99,-7.51,717100,{"date":2917,"open":2918,"high":2428,"low":2919,"close":2920,"change":1249,"percent_change":2921,"volume":2922,"transactions":9,"vwap":2920},"2025-04-02",35.46,35.07,37.83,6.23,720400,{"date":2924,"open":2096,"high":2104,"low":2748,"close":2925,"change":2693,"percent_change":2926,"volume":2927,"transactions":9,"vwap":2925},"2025-04-01",35.61,-4.68,665000,{"date":2929,"open":2752,"high":2930,"low":2754,"close":2265,"change":2931,"percent_change":2932,"volume":2933,"transactions":9,"vwap":2265},"2025-03-31",38.945,-2.36,-5.94,849300,{"date":2935,"open":2936,"high":2937,"low":2040,"close":2938,"change":968,"percent_change":2939,"volume":2940,"transactions":9,"vwap":2938},"2025-03-28",39.27,39.93,39.72,1.2,415300,{"date":2942,"open":2943,"high":2944,"low":2945,"close":1989,"change":2946,"percent_change":2947,"volume":2948,"transactions":9,"vwap":1989},"2025-03-27",39.97,41.07,38.91,-0.89,-2.22,523400,{"date":2950,"open":2937,"high":2951,"low":2952,"close":2953,"change":120,"percent_change":1275,"volume":2954,"transactions":9,"vwap":2953},"2025-03-26",40.88,39.34,40.14,637800,{"date":2956,"open":2957,"high":2958,"low":2005,"close":2959,"change":595,"percent_change":1384,"volume":2960,"transactions":9,"vwap":2959},"2025-03-25",40.44,41.195,39.89,1290200,{"date":2962,"open":2665,"high":2963,"low":2964,"close":2965,"change":44,"percent_change":2966,"volume":2967,"transactions":9,"vwap":2965},"2025-03-24",41.38,39.51,40.84,2.51,666200,{"date":178,"open":2969,"high":2706,"low":2970,"close":1995,"change":783,"percent_change":392,"volume":2971,"transactions":9,"vwap":1995},39.87,38.18,646500]