[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CELC":3,"homepage-market-summary":31,"stock-historical-CELC":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CELC","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Celcuity Inc. Common Stock","Nasdaq",null,"SERVICES-MEDICAL LABORATORIES","Celcuity Inc is a clinical-stage biotechnology company developing targeted therapies for multiple solid tumors. Its candidate, gedatolisib, is a kinase inhibitor of the PI3K\u002FAKT\u002FmTOR (PAM) pathway, binding all class I PI3K isoforms and mTORC1\u002F2, offering comprehensive inhibition with a mechanism and pharmacokinetics differentiated from other therapies. The Phase 3 VIKTORIA-1 trial, evaluating gedatolisib with fulvestrant, with or without palbociclib, in HR+\u002FHER2- breast cancer, has completed enrollment and reported results for PIK3CA WT tumors, with cohort 2 (PIK3CA MT) also enrolled. Phase 3 VIKTORIA-2 and Phase 1b\u002F2 CELC-G-201 trials, evaluating combinations in endocrine-resistant HR+\u002FHER2- breast cancer and metastatic castration-resistant prostate cancer, are ongoing.","155","Minneapolis, MN",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},72.1,75.21,75.44,70.675,75.13,-3.03,-4.03,1391590.755325,21250,72.1804,151.020004,45.029999,1073871.045788752,25.5,2274,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},9.51,1012255,369473161.447188,548.38,"2025-04-22",[183,184,194,205,216,226,235,246,257,267,277,288,299,310,320,330,340,351,362,373,384,395,406,417,428,439,449,460,471,481,492,503,514,523,533,542,552,562,572,582,593,604,614,624,634,643,653,663,672,682,692,701,712,721,731,739,746,754,763,770,778,786,795,804,813,822,830,839,847,856,864,872,881,890,899,907,916,924,933,942,949,958,966,974,982,991,999,1008,1017,1026,1033,1041,1049,1058,1067,1075,1083,1091,1100,1109,1116,1125,1133,1141,1150,1158,1166,1175,1183,1191,1200,1207,1215,1223,1232,1241,1249,1257,1266,1274,1283,1292,1300,1307,1315,1323,1331,1339,1348,1357,1366,1375,1383,1391,1400,1409,1418,1424,1431,1440,1449,1454,1462,1471,1480,1487,1492,1501,1510,1518,1527,1536,1545,1551,1560,1566,1575,1583,1592,1599,1608,1614,1619,1626,1635,1642,1650,1657,1663,1672,1679,1686,1695,1704,1711,1718,1725,1733,1741,1749,1758,1766,1773,1779,1787,1795,1803,1811,1820,1827,1835,1843,1851,1858,1866,1874,1882,1889,1897,1904,1912,1918,1925,1929,1936,1944,1950,1956,1963,1970,1975,1983,1989,1997,2006,2013,2021,2028,2036,2042,2049,2057,2064,2071,2079,2088,2095,2102,2109,2117,2126,2133,2141,2149,2157,2166,2174,2182,2191,2200,2209,2218,2226,2235,2240,2248,2257,2266,2274,2282,2291,2299,2308,2316,2324,2332,2339,2347,2354,2363,2369,2377,2384,2390,2398,2406,2414,2422,2431,2440,2447,2455,2463,2470,2477,2485,2491,2498,2505,2513,2522,2531,2538,2547,2553,2562,2570,2577,2584,2592,2600,2608,2617,2624,2632,2641,2649,2658,2666,2674,2682,2689,2695,2701,2710,2718,2725,2730,2738,2745,2752,2759,2766,2773,2780,2788,2796,2803,2810,2818,2824,2831,2838,2846,2852,2859,2866,2873,2879,2886,2894,2899,2907,2914,2921,2929,2937,2945,2952,2958,2965,2972,2979,2986,2992,2997,3003,3011,3018,3023,3029,3038,3045,3053,3059,3066,3071,3077,3083,3091,3099,3105,3112,3115,3121],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",78.38,79.18,75,-4.39,-5.52,1096887.692416,18717,75.8578,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",81.3,88.68,77.84,79.52,2.14,2.77,2555385.94617,35552,80.7001,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",79.64,80.52,77.25,77.38,-2.26,-2.84,1221735.767613,14124,77.7231,{"date":217,"open":218,"high":219,"low":220,"close":207,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",79.44,80.02,77.09,0.12,0.15,610352.100626,11415,79.1052,{"date":227,"open":228,"high":229,"low":230,"close":199,"change":222,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",80,80.2834,78.02,0.19,657167.44773,12358,79.3461,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",79.73,80.19,77.07,79.37,-0.62,-0.78,1237796.463187,16423,79.0368,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",84.93,85.05,79.4,79.99,-4.11,-4.89,739444.978931,13712,80.5562,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":221,"volume":264,"transactions":265,"vwap":266},"2026-09-22",84,85.5,82.8,84.1,0.1,540312.33408,12503,84.0696,{"date":268,"open":269,"high":270,"low":271,"close":259,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",81.37,84.33,80.26,3.39,4.21,718129.147781,14698,83.2595,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",84.89,85.1723,79.77,80.61,-4.3,-5.06,1406193.566091,12578,81.0186,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",85.22,87.5,84.41,84.91,2.33,2.82,692111.521665,13434,85.4075,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",83.33,84.07,81.5401,82.58,-0.12,-0.15,799305.149834,14859,82.631,{"date":311,"open":312,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",83.65,80.62,82.7,-0.83,-0.99,783465.574697,15049,81.9079,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":263,"volume":327,"transactions":328,"vwap":329},"2026-09-14",83.45,84.905,82.49,83.53,0.08,1644779.741778,22164,83.3963,{"date":331,"open":332,"high":333,"low":334,"close":322,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",86.38,87.01,83.235,-2.04,-2.39,863369.654205,17602,84.0417,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",88.37,89.475,84.82,85.49,-4.59,-5.1,1069434.522811,19219,86.0938,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",92,93.8,90,90.08,-2.94,-3.16,708294.17056,16613,91.2969,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",93.62,97.43,92.61,93.02,-2.68,-2.8,941035.028622,18133,94.8263,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",95.83,97.245,94.55,95.7,-0.73,-0.76,515520.505723,12049,95.4552,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",97.11,98,94.9173,96.43,0.23,0.24,773238.495582,13490,96.4778,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",93.61,96.94,92.13,96.2,4.22,4.59,806735.496952,14316,94.7459,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",89,92.845,88.64,91.98,2.92,3.28,1161729.886329,16413,91.4957,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",87.61,89.805,86.99,89.06,0.62,0.7,819290.878933,11533,88.8321,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-28",91.9,92.475,88.225,88.44,-4.8,-5.15,610394.15063,12815,88.9937,{"date":440,"open":441,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-27",95.06,92.535,93.24,-1.84,-1.94,457309.617275,12042,93.5395,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-26",92.38,96.16,91.02,95.08,2.81,3.05,655429.288775,12809,94.3594,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-25",92.47,94.33,91.68,92.27,1.48,1.63,681600.232489,15405,92.7106,{"date":472,"open":473,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-24",93.47,90.75,90.79,-2.74,-2.93,514107.52384,12524,91.3811,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-21",91.39,95.455,90.51,93.53,2.96,3.27,889301.608303,16859,93.8131,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-20",92.9,93.36,90.26,90.57,-3.08,-3.29,783513.317266,16353,90.9355,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-19",95.5,96.005,91.85,93.65,0.41,0.44,547810.730939,13465,93.5015,{"date":515,"open":451,"high":516,"low":517,"close":443,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-18",94.12,91.29,0.8,0.87,529850.237652,14931,92.9813,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":510,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-17",92.99,93,90.59,92.44,0.48,757817.735932,17007,92.1633,{"date":534,"open":535,"high":536,"low":535,"close":353,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-14",83.04,95.56,5.4,6.24,1333093.28777,26061,91.2744,{"date":543,"open":544,"high":525,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-13",92.08,86.405,86.6,-5.48,-5.95,1397059.246033,21252,88.5178,{"date":553,"open":554,"high":555,"low":556,"close":544,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-12",88.72,92.56,88.05,3.97,4.51,794857.762993,15460,90.8994,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":368,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-11",92.15,92.2,87.63,88.11,-2.95,617909.167255,12079,89.191,{"date":573,"open":574,"high":575,"low":576,"close":475,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-10",92.35,93.67,90.135,-2,-2.16,592489.848195,11065,91.2468,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-07",94.99,95.155,90.39,92.79,-0.46,-0.49,542807.615346,11602,92.231,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-06",92.92,95.205,91.81,93.25,0.33,0.36,569002.870416,12055,93.3666,{"date":605,"open":606,"high":607,"low":608,"close":595,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-05",93.68,94.41,90.82,0.43,0.46,771710.853545,16648,92.8429,{"date":615,"open":616,"high":617,"low":616,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-04",88.34,93.39,92.49,4.77,5.44,713870.649244,15396,91.7456,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":83,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-03",85.16,87.99,83.4284,87.72,1.55,556947.581111,12848,86.9448,{"date":635,"open":636,"high":636,"low":637,"close":332,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-31",88.5,85.46,-1.26,-1.44,676931.342235,15100,86.6655,{"date":644,"open":645,"high":646,"low":301,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-30",85.03,87.97,87.64,4.38,5.26,1254106.006954,20083,86.324,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":518,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-29",82.77,84.72,80.3,83.26,0.97,1370849.234573,20051,82.5447,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":231,"percent_change":390,"volume":669,"transactions":670,"vwap":671},"2026-07-28",82.09,82.98,78.6,82.46,1980227.919706,22267,81.5849,{"date":673,"open":674,"high":249,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-27",83.3,81.01,82.27,-0.35,-0.42,1761022.814815,19687,82.8747,{"date":683,"open":684,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-24",89.56,82.23,82.62,-5.72,-6.47,1261082.420118,19993,83.9754,{"date":693,"open":694,"high":695,"low":696,"close":616,"change":697,"percent_change":577,"volume":698,"transactions":699,"vwap":700},"2026-07-23",89.07,91.665,87.96,-1.8,1471881.450223,19370,89.4081,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-22",90.2,92.66,89.24,90.14,-1.55,-1.69,792947.135538,13620,90.7822,{"date":713,"open":627,"high":714,"low":715,"close":716,"change":717,"percent_change":273,"volume":718,"transactions":719,"vwap":720},"2026-07-21",92.2425,87.2101,91.69,3.7,1855686.170673,19382,90.8476,{"date":722,"open":723,"high":724,"low":725,"close":627,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-20",88.58,92.1,87.865,-0.39,-0.44,1053678.799703,17153,89.3461,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":263,"volume":738,"transactions":9,"vwap":736},"2026-07-17",86.13,91.235,86.07,88.38,0.09,1310200,{"date":740,"open":716,"high":716,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-16",84.985,88.29,-3.22,-3.52,3416500,{"date":747,"open":748,"high":387,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-15",94.81,85,91.51,-19.54,-17.6,8750400,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-14",103.79,113.73,101.089996,111.050003,7.26,6.99,2150300,{"date":764,"open":765,"high":766,"low":767,"close":756,"change":768,"percent_change":744,"volume":769,"transactions":9,"vwap":756},"2026-07-13",106.7,108.78,100.625,-3.79,1257400,{"date":771,"open":772,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-10",113.5,107.25,107.58,-5.93,-5.22,698700,{"date":779,"open":780,"high":781,"low":780,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-09",108.28,113.74,113.51,4.61,4.23,983900,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-08",113.98,116.41,108.418,108.9,-6.82,-5.89,1516700,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-07",110.44,117.21,108.93,115.72,7.14,6.58,1438300,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-06",107.91,111.040001,106.2,108.58,0.63,0.58,1137700,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-02",105.84,108.32,102.62,107.95,3.46,3.31,1044300,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":305,"volume":829,"transactions":9,"vwap":827},"2026-07-01",105.78,106.92,102.795,104.49,-0.13,1098100,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-30",103.63,105.52,101.185,104.62,2.1,2.05,1088300,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-06-29",100,103.313,98.54,102.52,2.57,1032300,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-26",96.23,101.24,95,99.95,4.02,4.19,2565000,{"date":857,"open":858,"high":859,"low":851,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-25",95.42,101.29,95.93,-0.45,-0.47,1446000,{"date":865,"open":866,"high":867,"low":866,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-24",89.64,96.9,96.38,6.17,6.84,1042200,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-23",88.84,92.605,87.88,90.21,0.28,0.31,659000,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-22",88.56,91.265,87.010002,89.93,2.17,2.47,884300,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-18",88.17,89.4,82.554,87.76,-0.29,-0.33,2126600,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":39,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-06-17",88.07,88.85,85.593,88.050003,0.84,1212300,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-16",88.54,89.505,86.91,87.32,-0.92,-1.04,906000,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":677,"volume":923,"transactions":9,"vwap":921},"2026-06-15",89.97,90.61,86.525,88.24,-0.31,1139000,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-12",89.46,91,87,88.55,-0.94,-1.05,1533000,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-11",89.86,91.5,85.539,89.49,1.25,1.42,1603300,{"date":943,"open":485,"high":944,"low":945,"close":921,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":921},"2026-06-10",95.97,86.67,-4.35,-4.7,1965800,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-09",87.82,94.445,87.77,92.59,5.16,5.9,1374400,{"date":959,"open":960,"high":927,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-08",88,86,87.43,-0.85,-0.96,1437600,{"date":967,"open":462,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-05",93.79,87.705,88.28,-4.19,-4.53,1657100,{"date":975,"open":976,"high":977,"low":978,"close":462,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":462},"2026-06-04",88.59,93.18,85.39,3.52,3.96,3841600,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-03",86.65,94.85,83.77,88.95,-2.47,-2.7,5477000,{"date":992,"open":851,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-02",99.99,88.98,91.42,-31.54,-25.65,5688900,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-06-01",132.22,134.7,122.76,122.96,-9.92,-7.47,1929200,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-29",131.089996,134.97,126.77,132.88,1.97,1.5,1419200,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-28",133.97,134,128.14999,130.91,-3.06,-2.28,910900,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1019,"change":896,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1019},"2026-05-27",133.25999,138.25999,131.75,-0.22,645800,{"date":1034,"open":1035,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-26",140.85001,132.85001,134.25999,-3.97,-2.87,687500,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":283,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-05-22",142.77,142.815,136.435,138.23,-3.02,661200,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-21",137.45,142.64999,135.24001,142.53,2.19,1.56,660700,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-20",131.14999,141.059998,130.46001,140.34,9.38,7.16,879700,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":913,"volume":1074,"transactions":9,"vwap":1072},"2026-05-19",130.8,135.8,127.745,130.96001,-1.22,640900,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-18",139.8,129.020004,132.17999,-5.5,-3.99,721400,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":487,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-05-15",130.2,139.625,126.43,137.67999,2.2,1476500,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-14",125.5,138,123.99,134.72,10.25,8.23,2426200,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-13",123.31,126.388,121.65,124.47,-0.21,-0.17,989100,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":964,"percent_change":380,"volume":1115,"transactions":9,"vwap":1114},"2026-05-12",124.72,127.185,121.715,124.68,1175600,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-11",131.255,132.7,124.555,125.64,-5.42,-4.14,946700,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":153,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-05-08",130.705,133.395,129.23,131.059998,0.27,799700,{"date":1134,"open":1135,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-07",137.42999,126.76,130.71001,-8.73,-6.26,1649300,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-06",140.55,142.61,133.94501,139.44,-2.25,-1.59,801500,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":499,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-05-05",145.215,147.33,139.31,141.69,-2.27,1419500,{"date":1159,"open":1160,"high":26,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-05-04",142.11501,136.059998,144.98,19.33,15.38,4125400,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-05-01",121.019997,127.89,117.497,125.65,4.3,3.54,2077600,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1014,"volume":1182,"transactions":9,"vwap":1180},"2026-04-30",118.91,121.57,116.5,121.35,2.35,675400,{"date":1184,"open":1185,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-29",122,117,119,-1.07,-0.89,861800,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-28",125.68,127.040001,119.71,120.07,-5.61,-4.46,708900,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1193,"change":97,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1193},"2026-04-27",121.7,129.089996,121.58,3.84,995400,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":802,"volume":1214,"transactions":9,"vwap":1212},"2026-04-24",112.87,121.59,106.58,121.029999,7.47,1070900,{"date":1216,"open":1185,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-23",122.98,112,113.56,-8.86,-7.24,792100,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-22",126.3,128.28,119.87,122.42,-3.65,-2.9,506200,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-21",119.64,127.18,117.56,126.07,5.98,4.98,751600,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":445,"volume":1248,"transactions":9,"vwap":1246},"2026-04-20",122.37,122.435,119.010002,120.089996,-2.37,937100,{"date":1250,"open":1251,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-17",125.66,121.46,122.46,-2.79,-2.23,492400,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-16",122.99,127.34,122.47,125.25,1.78,1.44,1103900,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":887,"volume":1273,"transactions":9,"vwap":1271},"2026-04-15",120.41,124.66,118.28,123.47,2.62,701500,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-14",119.99,122.92,119.23,120.85,0.45,0.37,673600,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-13",117.75,121.9,117.395,120.4,3.26,2.78,567800,{"date":1293,"open":1294,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-04-10",125,115.5,117.14,-7.5,-6.02,625700,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1303,"change":1305,"percent_change":802,"volume":1306,"transactions":9,"vwap":1303},"2026-04-09",116.8,124.64,115.675,7.7,1119900,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":61,"volume":1314,"transactions":9,"vwap":1312},"2026-04-08",118,118.9,114.885,116.94,1.38,562100,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":83,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-04-07",113.43,116.11,112.51,115.56,1.17,609700,{"date":1324,"open":1325,"high":1326,"low":1325,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-04-06",112.54,115.080002,114.22,1.59,1.41,851300,{"date":1332,"open":1333,"high":1334,"low":1333,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-04-02",109.2,114.65,112.63,-0.3,-0.27,501400,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-04-01",115.6,117.91,112.39,112.93,-1.21,-1.06,736700,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-31",110.07,115.22,109.505,114.14,5.87,5.42,521500,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-30",106.19,110,104.91,108.27,2.25,2.12,553900,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-27",112.9,114.619,105.9,106.019997,-8.79,-7.66,1074200,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":402,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-03-26",109.25,118.97,107.85,114.81,4.16,1360300,{"date":1384,"open":1385,"high":1386,"low":1385,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-25",103.56,110.61,110.22,8.21,8.05,849700,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-24",105.49,105.83,100.010002,102.010002,-4.74,-4.44,606200,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-23",106.235,109,104.955,106.75,0.71,0.67,517400,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-20",110.79,112.19,103.4,106.040001,-6.95,-6.15,1862800,{"date":1419,"open":1420,"high":1326,"low":1421,"close":1422,"change":529,"percent_change":609,"volume":1423,"transactions":9,"vwap":1422},"2026-03-19",110.73,107.12,112.99,576900,{"date":1425,"open":1353,"high":1426,"low":1427,"close":1319,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1319},"2026-03-18",116.18,111.42,-1.6,-1.4,574400,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-17",115,115.78,112.44,114.11,-0.79,-0.69,472200,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-16",116.34,119.28,114.425,114.9,0.68,0.6,672200,{"date":1450,"open":1411,"high":1318,"low":1411,"close":1327,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1327},"2026-03-13",3.45,3.11,434700,{"date":1455,"open":1435,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-03-12",114.82,108.91,110.77,-4.99,-4.31,1097700,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-03-11",116.99,119.080002,112.92,115.76,-1.34,-1.14,583600,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-03-10",115.48,119.69,114,117.099998,3.65,3.22,701800,{"date":1481,"open":1475,"high":1482,"low":1483,"close":1484,"change":707,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-03-09",117.66,111.21,113.45,-1.35,963000,{"date":1488,"open":1489,"high":1186,"low":1360,"close":1433,"change":1490,"percent_change":1106,"volume":1491,"transactions":9,"vwap":1433},"2026-03-06",110.8,-0.24,799100,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-03-05",110.92,116.83,110.64,115.24,3.06,2.73,886600,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-03-04",108.53,112.495,106.775,112.18,4.78,4.45,740300,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":315,"volume":1517,"transactions":9,"vwap":1515},"2026-03-03",105,109.44,103.65,107.4,-0.9,415300,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-03-02",110.28,112.81,107.099998,108.3,-3.41,-3.05,502900,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-02-27",109.6,113.41,109.38,111.71,0.59,0.53,643800,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-02-26",107.94,111.39,106,111.12,3.74,3.48,514100,{"date":1546,"open":825,"high":1547,"low":1548,"close":1549,"change":1328,"percent_change":1015,"volume":1550,"transactions":9,"vwap":1549},"2026-02-25",111.24,106.17,107.38,331200,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-02-24",105.25,107.5,104.45,105.79,0.64,0.61,362200,{"date":1561,"open":1562,"high":1554,"low":1563,"close":1564,"change":600,"percent_change":1565,"volume":1439,"transactions":9,"vwap":1564},"2026-02-23",104,103,105.15,0.34,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-02-20",106.64,107.080002,102.945,104.79,-1.99,-1.86,325400,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":103,"volume":1582,"transactions":9,"vwap":1580},"2026-02-19",105.55,108,103.2,106.78,1.07,951000,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-02-18",107.32,109.75,104.66,105.71,-1.61,-1.5,390000,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1585,"change":455,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1585},"2026-02-17",103.38,108.83,101.77,2.69,774700,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-02-13",105.050003,107.746,103.16,104.51,-0.36,-0.34,407700,{"date":1609,"open":1610,"high":1611,"low":1396,"close":1612,"change":1557,"percent_change":1558,"volume":1613,"transactions":9,"vwap":1612},"2026-02-12",104.73,107.21,104.87,417700,{"date":1615,"open":1512,"high":1512,"low":1616,"close":1617,"change":108,"percent_change":108,"volume":1618,"transactions":9,"vwap":1617},"2026-02-11",97.49,104.23,922300,{"date":1620,"open":1621,"high":1403,"low":1413,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-02-10",107.74,104.17,-3.73,-3.46,994900,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-02-09",106.68,110.4,105.57,107.9,1.15,1.08,507600,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1405,"change":888,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1405},"2026-02-06",106.12,109.5,104.605,2.37,638000,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":498,"volume":1649,"transactions":9,"vwap":1647},"2026-02-05",106.41,110.995,103.915,104.28,-3.31,896500,{"date":1651,"open":1652,"high":1652,"low":1653,"close":1654,"change":1524,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2026-02-04",110.87,104.96,107.59,-3.07,1444600,{"date":1658,"open":1422,"high":1659,"low":1660,"close":1661,"change":1606,"percent_change":922,"volume":1662,"transactions":9,"vwap":1661},"2026-02-03",114.5,107,111,585600,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-02-02",105.98,112.964,105.019997,111.34,1.92,1.75,660400,{"date":1673,"open":1674,"high":1422,"low":1675,"close":1676,"change":989,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2026-01-30",110.13,107.865,109.42,-2.41,682900,{"date":1680,"open":1681,"high":1682,"low":1457,"close":1683,"change":1677,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2026-01-29",114.55,114.74,112.12,-2.1,875100,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-01-28",117.17,117.45,113.33,114.53,-2.72,-2.32,1953900,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-01-27",116.63,120.315,114.2,117.25,3.24,2.84,959600,{"date":1705,"open":1706,"high":1707,"low":1706,"close":1708,"change":980,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2026-01-26",108.52,114.3,114.010002,3.6,923700,{"date":1712,"open":1586,"high":1713,"low":1563,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-01-23",112.2,110.050003,-0.72,-0.65,978300,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1458,"change":1723,"percent_change":89,"volume":1724,"transactions":9,"vwap":1458},"2026-01-22",107.24,112.69,106.83,3.61,516458,{"date":1726,"open":815,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2026-01-21",108.24,104.37,107.16,1.77,1.68,670900,{"date":1734,"open":1735,"high":1736,"low":1563,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2026-01-20",103.84,108.125,105.39,-1.57,-1.47,869600,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1731,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2026-01-16",105.29,109.709,104.099998,106.96,1.6,411300,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2026-01-15",115.025002,116.44,104.86,105.28,-9.2,-8.04,766900,{"date":1759,"open":1760,"high":1433,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2026-01-14",105.19,104.106,114.48,10.27,9.86,504400,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1336,"percent_change":896,"volume":1772,"transactions":9,"vwap":1771},"2026-01-13",104.32,106.66,102.461,104.21,438600,{"date":1774,"open":1562,"high":1775,"low":1776,"close":1604,"change":1777,"percent_change":1254,"volume":1778,"transactions":9,"vwap":1604},"2026-01-12",104.68,100.38,-3,605600,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1702,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2026-01-09",104.41,107.87,103.47,107.51,2.71,537100,{"date":1788,"open":1789,"high":1403,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2026-01-08",107.76,102.65,104.67,-4.5,-4.12,976200,{"date":1796,"open":1797,"high":1218,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2026-01-07",105.61,105.26,109.17,4.15,3.95,853200,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1667,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1667},"2026-01-06",103.15,106.89,102,1.22,1.18,546700,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2026-01-05",100.55,105.68,98.5,103.8,3.25,3.23,769700,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1813,"change":1825,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1813},"2026-01-02",99.75,100.99,98.715,0.81,594200,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-12-31",99.82,100.29,98.48,99.74,-0.18,549500,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1589,"volume":1842,"transactions":9,"vwap":1840},"2025-12-30",101.55,101.865,98.87,99.92,-1.63,774600,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1837,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1837},"2025-12-29",101.17,102.365,98.76,-0.7,-0.68,633200,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1605,"percent_change":677,"volume":1857,"transactions":9,"vwap":1856},"2025-12-26",102.27,103.084999,101.47,102.25,351000,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":123,"volume":1865,"transactions":9,"vwap":1863},"2025-12-24",102.36,102.85,101,102.61,0.26,237200,{"date":1867,"open":1868,"high":1869,"low":1868,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-12-23",99.73,103.5,102.35,1.21,1.2,587100,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-12-22",101.16,102.33,99.721,101.14,-0.02,629600,{"date":1883,"open":1884,"high":1885,"low":1884,"close":1876,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1876},"2025-12-19",99.49,105.14,2,2.02,3201700,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-12-18",99.050003,101.67,97.27,99.16,0.11,779700,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1891,"change":1468,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1891},"2025-12-17",100.87,101.71,98.080002,-1.33,796500,{"date":1905,"open":850,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-12-16",102.58,99.345,100.39,-1.79,-1.75,773800,{"date":1913,"open":1630,"high":1580,"low":1914,"close":1915,"change":1655,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-12-15",100.875,102.18,-2.92,762200,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1553,"change":1923,"percent_change":1508,"volume":1924,"transactions":9,"vwap":1553},"2025-12-12",102.895,112.64,102.38,4.48,1282300,{"date":1926,"open":1823,"high":1512,"low":841,"close":1927,"change":1346,"percent_change":914,"volume":1928,"transactions":9,"vwap":1927},"2025-12-11",100.77,871900,{"date":1930,"open":1931,"high":1932,"low":1862,"close":1933,"change":1189,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-12-10",101.91,104.305,101.83,-0.87,808800,{"date":1937,"open":1938,"high":1939,"low":1807,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-12-09",103.64,107.7,102.72,-1.32,-1.27,929900,{"date":1945,"open":1540,"high":1457,"low":1946,"close":1947,"change":1148,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-12-08",103.26,104.040001,-1.51,1058800,{"date":1951,"open":1637,"high":1952,"low":1512,"close":1953,"change":1490,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-12-05",107.78,105.63,-0.23,872500,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1354,"percent_change":1354,"volume":1962,"transactions":9,"vwap":1961},"2025-12-04",99.33,107.35,98.74,105.87,783500,{"date":1964,"open":1965,"high":1900,"low":1966,"close":841,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":841},"2025-12-03",98.33,97.5,2.5,2.56,735100,{"date":1971,"open":841,"high":1830,"low":1972,"close":1966,"change":1973,"percent_change":1974,"volume":1448,"transactions":9,"vwap":1966},"2025-12-02",96.925,-0.985,-1,{"date":1976,"open":1977,"high":1906,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-12-01",99.86,96.7,98.485,-2.655,-2.63,1100000,{"date":1984,"open":1985,"high":1986,"low":1958,"close":1879,"change":1987,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1879},"2025-11-28",100.95,101.76,0.79,181600,{"date":1990,"open":841,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-11-26",101.36,97.74,100.35,1.27,1.28,852100,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-11-25",101.41,103.059998,97.7,99.080002,-2.07,-2.05,930700,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":1477,"percent_change":1542,"volume":2012,"transactions":9,"vwap":2011},"2025-11-24",97.68,102.44,96.65,101.15,1180900,{"date":2014,"open":2015,"high":2016,"low":2017,"close":1966,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1966},"2025-11-21",92.89,101.029999,92.099998,3.5,3.72,1292100,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":1954,"percent_change":1490,"volume":2027,"transactions":9,"vwap":2026},"2025-11-20",94.86,98.43,92.85,94,752100,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":1240,"transactions":9,"vwap":2033},"2025-11-19",92.21,94.7,91.41,94.23,2.63,2.87,{"date":2037,"open":960,"high":495,"low":2038,"close":2039,"change":2040,"percent_change":1849,"volume":2041,"transactions":9,"vwap":2039},"2025-11-18",86.56,91.6,-0.63,1426900,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":861,"percent_change":589,"volume":2048,"transactions":9,"vwap":2047},"2025-11-17",90.4,96.099998,89.65,92.23,1621700,{"date":2050,"open":2051,"high":2052,"low":2051,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-11-14",84.12,94.059998,92.68,6.68,7.77,1312100,{"date":2058,"open":2059,"high":2060,"low":2061,"close":961,"change":2062,"percent_change":47,"volume":2063,"transactions":9,"vwap":961},"2025-11-13",85.15,87.74,82.068001,0.85,1200800,{"date":2065,"open":2066,"high":2067,"low":2066,"close":2059,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2059},"2025-11-12",79.24,85.23,5.985,7.56,1330000,{"date":2072,"open":2073,"high":2074,"low":2073,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-11-11",76.050003,79.47,79.165,2.465,3.21,575900,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-11-10",75.88,77.54,74.010002,76.7,2.18,2.93,431600,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":143,"percent_change":609,"volume":2094,"transactions":9,"vwap":2093},"2025-11-07",74.2,74.94,72.050003,74.52,448000,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2090,"change":726,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2090},"2025-11-06",74.55,75.019997,72.96,-0.52,637800,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":1747,"percent_change":1055,"volume":2108,"transactions":9,"vwap":2107},"2025-11-05",73.81,74.79,71.059998,74.59,956200,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":477,"volume":2116,"transactions":9,"vwap":2114},"2025-11-04",72.83,75.435,72.56,72.99,-2.2,565000,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-11-03",76.78,78.85,73.85,75.19,-1.97,-2.55,667400,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":697,"percent_change":1024,"volume":2132,"transactions":9,"vwap":2131},"2025-10-31",79.029999,79.97,76.425,77.16,1014100,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":1802,"transactions":9,"vwap":2138},"2025-10-30",74.17,79.78,73.48,78.96,4.96,6.7,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":727,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-10-29",74.46,75.685,71.61,74,-0.59,562400,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":1655,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-10-28",76,77.22,73.24,74.44,-3.96,632000,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-10-27",72.47,80.13,71.5,77.51,6.54,9.22,1898700,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":128,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2025-10-24",71.050003,72.36,70.68,70.97,0.57,685700,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":1534,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2179},"2025-10-23",69.5,73.055,69.15,70.57,0.76,1521800,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-10-22",65,70.8,64.61,70.040001,4.54,6.93,1698500,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-10-21",71.07,74.29,65.33,65.5,-5.08,-7.2,1795700,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-10-20",79.23,83,70.35,70.58,18.62,35.84,7339900,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-10-17",51.47,54.95,49.8,51.96,-0.57,-1.09,1730500,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":1967,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2223},"2025-10-16",50.59,52.985,50.060001,52.53,5,1573700,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-10-15",46.87,50.98,46.508,50.029999,3.83,8.29,1252800,{"date":2236,"open":2237,"high":2237,"low":27,"close":2238,"change":1345,"percent_change":2124,"volume":2239,"transactions":9,"vwap":2238},"2025-10-14",46.96,46.2,818600,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":83,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-10-13",46.85,50.049999,45.23,47.41,2.91,1504300,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-10-10",49.14,49.98,45.85,46.07,-3.4,-6.87,1006700,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-10-09",49.115,50.11,47.54,49.47,-0.03,-0.06,859000,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":811,"volume":2273,"transactions":9,"vwap":2271},"2025-10-08",49.080002,49.58,47.81,49.5,0.285,937900,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":1329,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2279},"2025-10-07",48.02,49.32,47.425,49.215,2.95,898600,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-10-06",50.51,50.63,47.58,47.805,-2.705,-5.36,1217300,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2284,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2284},"2025-10-03",49.395,50.74,48.585,1.09,2.21,1476200,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2304},"2025-10-02",45.26,49.52,44.42,49.42,4.2,9.29,1950400,{"date":2309,"open":2268,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-10-01",50.445,44.74,45.22,-4.18,-8.46,1355600,{"date":2317,"open":2318,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2320},"2025-09-30",51.935,48.6,49.4,-2.67,-5.13,1132600,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":2246,"volume":2331,"transactions":9,"vwap":2329},"2025-09-29",51.07,52.76,50.6,52.07,1.47,790700,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2328,"change":1468,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2328},"2025-09-26",52.35,52.515,49.82,-2.58,977800,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":335,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2344},"2025-09-25",53,53.255,50.34,51.94,-3.78,555600,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":466,"percent_change":295,"volume":2353,"transactions":9,"vwap":2352},"2025-09-24",52.44,54.76,51.72,53.98,639300,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2359},"2025-09-23",52.49,53.235,51.53,52.5,0.01,0.02,693500,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2356,"change":1558,"percent_change":1809,"volume":2368,"transactions":9,"vwap":2356},"2025-09-22",53.69,53.88,51.915,732100,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":687,"volume":2376,"transactions":9,"vwap":2374},"2025-09-19",55.35,55.44,50.71,51.88,-3.15,1598000,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":609,"percent_change":1987,"volume":2383,"transactions":9,"vwap":2382},"2025-09-18",54.6,55.97,54.080002,55.029999,596400,{"date":2385,"open":2386,"high":38,"low":2386,"close":2379,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2379},"2025-09-17",53.31,1.53,2.88,806800,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":577,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2395},"2025-09-16",55.07,55.91,52.9,53.07,-3.63,688600,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2392,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2392},"2025-09-15",55.049999,55.815,54.212,0.16,0.29,1522100,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":189,"volume":2413,"transactions":9,"vwap":2411},"2025-09-12",57.33,57.67,54.88,54.91,-2.52,1009400,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":1015,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2419},"2025-09-11",58.94,59.346,55.24,57.43,2.68,984000,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2427},"2025-09-10",60.52,61.14,55.76,55.93,-4.84,-7.96,637300,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2436},"2025-09-09",62.53,63.060001,60.61,60.77,-1.76,-2.81,603700,{"date":2441,"open":2442,"high":2443,"low":2442,"close":2433,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2433},"2025-09-08",55.78,62.915,6.845,12.29,1452400,{"date":2448,"open":2350,"high":2449,"low":2450,"close":2451,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2451},"2025-09-05",57.48,54.56,55.685,1.215,2.23,831700,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":1131,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2460},"2025-09-04",54.2,54.97,53.32,54.47,0.5,438400,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2457,"change":423,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2457},"2025-09-03",53.36,54.55,52.91,1.16,397100,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":1181,"percent_change":402,"volume":2476,"transactions":9,"vwap":2475},"2025-09-02",50.69,54.060001,50.44,53.58,576800,{"date":2478,"open":2466,"high":2479,"low":2480,"close":2481,"change":2482,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2481},"2025-08-29",55,51.17,51.23,-3.37,-6.17,731200,{"date":2486,"open":2487,"high":2372,"low":2488,"close":2379,"change":2489,"percent_change":2306,"volume":2490,"transactions":9,"vwap":2379},"2025-08-28",54.09,52.89,4.64,1428100,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":2461,"percent_change":103,"volume":2497,"transactions":9,"vwap":2496},"2025-08-27",49.915,50.185,48.73,49.96,737800,{"date":2499,"open":2271,"high":2500,"low":2501,"close":2502,"change":2503,"percent_change":609,"volume":2504,"transactions":9,"vwap":2502},"2025-08-26",50.14,48.911,49.46,0.21,687900,{"date":2506,"open":2359,"high":2507,"low":2508,"close":2509,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2509},"2025-08-25",53.27,49.21,49.25,-3.17,-6.05,1189700,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":2519,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2518},"2025-08-22",51,52.67,50.311,52.42,2.04,4.05,956400,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":2528,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2527},"2025-08-21",48.25,51.64,47.545,50.38,1.61,3.3,1362700,{"date":2532,"open":2533,"high":2271,"low":2534,"close":2535,"change":861,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2535},"2025-08-20",48.94,47.34,48.77,-0.91,1125000,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":2544,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2543},"2025-08-19",51.57,51.725,49.15,49.22,-2.35,-4.56,704300,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2540,"change":1031,"percent_change":678,"volume":2552,"transactions":9,"vwap":2540},"2025-08-18",52.69,53.050999,50,943000,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":2559,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2558},"2025-08-15",52.92,53.855,50.861,51.79,-0.1,-0.19,908900,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":2568,"percent_change":913,"volume":2569,"transactions":9,"vwap":2567},"2025-08-14",50.89,52.15,49.995,51.89,-0.48,1813200,{"date":2571,"open":2572,"high":2573,"low":2271,"close":2574,"change":2575,"percent_change":783,"volume":2576,"transactions":9,"vwap":2574},"2025-08-13",50.33,53.4,52.37,2.31,979600,{"date":2578,"open":2579,"high":2572,"low":2580,"close":2222,"change":2581,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2222},"2025-08-12",46.94,46.82,3.4,7.29,959700,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":133,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2589},"2025-08-11",45.88,47.355,45.09,46.66,1.7,1068900,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2586,"change":2597,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2586},"2025-08-08",44.43,48,44.16,1.64,3.71,1326000,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":2606,"percent_change":1895,"volume":2607,"transactions":9,"vwap":2605},"2025-08-07",44.22,44.98,42.885,44.24,0.05,648900,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":2614,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2613},"2025-08-06",42.69,44.97,42.38,44.19,1.35,3.15,834900,{"date":2618,"open":2619,"high":2605,"low":2620,"close":2621,"change":896,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2621},"2025-08-05",43,42.28,42.84,-0.67,1312800,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":1478,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2629},"2025-08-04",40,43.73,38.93,43.13,8.07,1956100,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":2638,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2637},"2025-08-01",38.45,40.88,38,39.91,0.745,1.9,1556400,{"date":2642,"open":2626,"high":2643,"low":2644,"close":2645,"change":2646,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2645},"2025-07-31",41.5,38.66,39.165,-1.135,-2.82,1604100,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":2655,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2654},"2025-07-30",40.060001,42.040001,39.43,40.3,1.8,4.68,6188500,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":2664,"percent_change":97,"volume":2665,"transactions":9,"vwap":2663},"2025-07-29",35,42.49,34.3,38.5,1.71,6223800,{"date":2667,"open":2668,"high":2669,"low":2660,"close":2670,"change":2671,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2670},"2025-07-28",45.96,46.42,36.79,23.02,167.18,27636800,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":2680,"percent_change":1572,"volume":2681,"transactions":9,"vwap":2679},"2025-07-25",14.07,14.48,13.59,13.77,-0.28,1422300,{"date":2683,"open":2676,"high":2684,"low":2685,"close":2686,"change":2687,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2686},"2025-07-24",14.39,13.83,14.05,0,237300,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2686,"change":1895,"percent_change":1987,"volume":2694,"transactions":9,"vwap":2686},"2025-07-23",14.01,14.565,13.86,264900,{"date":2696,"open":2697,"high":2698,"low":2697,"close":2699,"change":128,"percent_change":2280,"volume":2700,"transactions":9,"vwap":2699},"2025-07-22",13.5,14.08,13.94,294000,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":2707,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2706},"2025-07-21",13.53,14.12,13.47,13.54,-0.05,-0.37,123100,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2678,"change":2715,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2678},"2025-07-18",13.85,14.11,13.49,-0.16,-1.16,293100,{"date":2719,"open":2712,"high":2720,"low":2721,"close":2722,"change":2723,"percent_change":1437,"volume":2724,"transactions":9,"vwap":2722},"2025-07-17",14.45,13.7,13.75,-0.11,168100,{"date":2726,"open":2727,"high":2704,"low":2728,"close":2693,"change":326,"percent_change":811,"volume":2729,"transactions":9,"vwap":2693},"2025-07-16",13.87,13.67,296400,{"date":2731,"open":2712,"high":2732,"low":2733,"close":2734,"change":2735,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2734},"2025-07-15",13.89,13.365,13.78,0.03,0.22,112000,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2722,"change":221,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2722},"2025-07-14",14.18,14.5,13.465,0.88,213300,{"date":2746,"open":2747,"high":2699,"low":2748,"close":2749,"change":2360,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2749},"2025-07-11",13.57,13.35,13.63,0.07,171500,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":1895,"percent_change":1825,"volume":2758,"transactions":9,"vwap":2757},"2025-07-10",13.45,14.192,13.41,13.62,168700,{"date":2760,"open":2678,"high":2761,"low":2762,"close":2763,"change":1895,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2763},"2025-07-09",14.03,13.43,13.51,0.82,244700,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":108,"percent_change":1280,"volume":2772,"transactions":9,"vwap":2771},"2025-07-08",13.37,13.725,13.31,13.4,150200,{"date":2774,"open":2775,"high":2721,"low":2776,"close":2777,"change":861,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2777},"2025-07-07",13.69,13.141,13.34,-3.26,179600,{"date":2781,"open":2782,"high":2783,"low":2782,"close":2784,"change":2785,"percent_change":2786,"volume":2787,"transactions":9,"vwap":2784},"2025-07-03",13.13,13.97,13.79,0.75,5.75,137500,{"date":2789,"open":2790,"high":2763,"low":2791,"close":2792,"change":2793,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2792},"2025-07-02",12.5,12.49,13.04,0.55,4.4,231400,{"date":2797,"open":2798,"high":2798,"low":2799,"close":2791,"change":2800,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2791},"2025-07-01",13.6,12.48,-0.86,-6.44,482900,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2748,"change":1825,"percent_change":2808,"volume":2809,"transactions":9,"vwap":2748},"2025-06-30",12.92,13.405,12.68,6.46,470000,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":1534,"percent_change":2816,"volume":2817,"transactions":9,"vwap":2815},"2025-06-27",12.02,12.62,11.7,12.54,4.41,555100,{"date":2819,"open":2820,"high":2812,"low":2821,"close":2822,"change":2403,"percent_change":2614,"volume":2823,"transactions":9,"vwap":2822},"2025-06-26",11.79,11.515,12.01,122900,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2829,"change":1336,"percent_change":988,"volume":2830,"transactions":9,"vwap":2829},"2025-06-25",12.2,12.31,11.59,11.85,117200,{"date":2832,"open":2833,"high":2815,"low":2834,"close":2835,"change":424,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2835},"2025-06-24",11.54,11.275,12.15,6.11,224700,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":306,"percent_change":2844,"volume":2845,"transactions":9,"vwap":2843},"2025-06-23",11.47,11.775,11.34,11.45,-1.29,152900,{"date":2847,"open":2848,"high":2835,"low":2833,"close":2849,"change":1106,"percent_change":2850,"volume":2851,"transactions":9,"vwap":2849},"2025-06-20",11.93,11.6,-1.78,187300,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2857,"change":2735,"percent_change":123,"volume":2858,"transactions":9,"vwap":2857},"2025-06-18",11.8,12.385,11.68,11.81,121200,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2863,"change":1849,"percent_change":2864,"volume":2865,"transactions":9,"vwap":2863},"2025-06-17",12.39,12.47,11.78,-5.46,171400,{"date":2867,"open":2868,"high":2791,"low":2869,"close":2870,"change":153,"percent_change":2871,"volume":2872,"transactions":9,"vwap":2870},"2025-06-16",12.21,12,12.46,2.89,94700,{"date":2874,"open":2827,"high":2875,"low":2829,"close":2876,"change":861,"percent_change":2877,"volume":2878,"transactions":9,"vwap":2876},"2025-06-13",12.55,12.11,-3.58,115400,{"date":2880,"open":2881,"high":2882,"low":2881,"close":2883,"change":2750,"percent_change":2884,"volume":2885,"transactions":9,"vwap":2883},"2025-06-12",12.32,12.78,12.56,0.56,164200,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2791,"change":2891,"percent_change":2892,"volume":2893,"transactions":9,"vwap":2791},"2025-06-11",12.88,12.965,12.44,-0.43,-3.33,69900,{"date":2895,"open":2896,"high":2771,"low":2897,"close":2805,"change":2360,"percent_change":326,"volume":2898,"transactions":9,"vwap":2805},"2025-06-10",13.08,12.875,125000,{"date":2900,"open":2901,"high":2902,"low":2903,"close":2904,"change":2905,"percent_change":1188,"volume":2906,"transactions":9,"vwap":2904},"2025-06-09",13.07,13.225,12.57,12.91,-0.14,204500,{"date":2908,"open":2909,"high":2910,"low":2909,"close":2911,"change":1994,"percent_change":2912,"volume":2913,"transactions":9,"vwap":2911},"2025-06-06",12.04,13.22,13.05,10.78,188200,{"date":2915,"open":2916,"high":2822,"low":2917,"close":2863,"change":2918,"percent_change":2919,"volume":2920,"transactions":9,"vwap":2863},"2025-06-05",11.92,11.565,-0.2,-1.67,160000,{"date":2922,"open":2923,"high":2924,"low":2925,"close":2926,"change":2927,"percent_change":1565,"volume":2928,"transactions":9,"vwap":2926},"2025-06-04",11.97,12.34,11.805,11.98,0.04,143500,{"date":2930,"open":2931,"high":2932,"low":2933,"close":2934,"change":143,"percent_change":2935,"volume":2936,"transactions":9,"vwap":2934},"2025-06-03",11.65,12.12,11.085,11.94,2.75,219200,{"date":2938,"open":2939,"high":2829,"low":2940,"close":2941,"change":2942,"percent_change":2943,"volume":2944,"transactions":9,"vwap":2941},"2025-06-02",10.7,10.595,11.62,0.99,9.31,194800,{"date":2946,"open":2947,"high":2948,"low":2949,"close":2950,"change":2560,"percent_change":2437,"volume":2951,"transactions":9,"vwap":2950},"2025-05-30",10.74,10.825,10.5,10.63,118700,{"date":2953,"open":2954,"high":2955,"low":2954,"close":2956,"change":143,"percent_change":456,"volume":2957,"transactions":9,"vwap":2956},"2025-05-29",10.55,10.88,10.82,94500,{"date":2959,"open":2954,"high":2960,"low":2961,"close":2949,"change":2962,"percent_change":2963,"volume":2964,"transactions":9,"vwap":2949},"2025-05-28",10.64,10.415,-0.04,-0.38,88700,{"date":2966,"open":2949,"high":2967,"low":2968,"close":2969,"change":263,"percent_change":2970,"volume":2971,"transactions":9,"vwap":2969},"2025-05-27",10.73,10.26,10.54,0.96,125100,{"date":2973,"open":2954,"high":2974,"low":2975,"close":2976,"change":922,"percent_change":2977,"volume":2978,"transactions":9,"vwap":2976},"2025-05-23",10.835,10.34,10.44,-2.88,144800,{"date":2980,"open":2981,"high":2982,"low":2983,"close":2984,"change":222,"percent_change":940,"volume":2985,"transactions":9,"vwap":2984},"2025-05-22",10.59,10.875,10.337,10.75,83200,{"date":2987,"open":2949,"high":2988,"low":2989,"close":2990,"change":2707,"percent_change":862,"volume":2991,"transactions":9,"vwap":2990},"2025-05-21",10.97,10.41,10.6,124600,{"date":2993,"open":2994,"high":2912,"low":2989,"close":2995,"change":2962,"percent_change":2708,"volume":2996,"transactions":9,"vwap":2995},"2025-05-20",10.66,10.65,104200,{"date":2998,"open":2990,"high":2999,"low":3000,"close":3001,"change":326,"percent_change":2785,"volume":3002,"transactions":9,"vwap":3001},"2025-05-19",10.9,10.265,10.69,118400,{"date":3004,"open":3005,"high":3006,"low":3007,"close":3008,"change":737,"percent_change":3009,"volume":3010,"transactions":9,"vwap":3008},"2025-05-16",10.46,10.745,10.375,10.61,0.86,137000,{"date":3012,"open":3013,"high":3014,"low":177,"close":3015,"change":1606,"percent_change":3016,"volume":3017,"transactions":9,"vwap":3015},"2025-05-15",10.86,11.13,10.52,-3.13,170400,{"date":3019,"open":3020,"high":3020,"low":3021,"close":3013,"change":2927,"percent_change":1281,"volume":3022,"transactions":9,"vwap":3013},"2025-05-14",11.43,10.49,208700,{"date":3024,"open":3025,"high":2999,"low":2961,"close":2956,"change":3026,"percent_change":3027,"volume":3028,"transactions":9,"vwap":2956},"2025-05-13",10.79,0.145,1.36,165600,{"date":3030,"open":3031,"high":3032,"low":3033,"close":3034,"change":3035,"percent_change":3036,"volume":3037,"transactions":9,"vwap":3034},"2025-05-12",10.4,11.05,10.208,10.675,0.525,5.17,187100,{"date":3039,"open":2954,"high":3040,"low":3041,"close":3042,"change":2963,"percent_change":3043,"volume":3044,"transactions":9,"vwap":3042},"2025-05-09",10.908,10.14,10.15,-3.61,141300,{"date":3046,"open":3047,"high":3048,"low":3049,"close":3050,"change":153,"percent_change":3051,"volume":3052,"transactions":9,"vwap":3050},"2025-05-08",10.19,10.795,9.945,10.53,3.44,240900,{"date":3054,"open":3055,"high":3031,"low":3056,"close":3057,"change":108,"percent_change":1533,"volume":3058,"transactions":9,"vwap":3057},"2025-05-07",10.22,9.64,10.18,194000,{"date":3060,"open":2995,"high":3061,"low":3062,"close":3063,"change":379,"percent_change":3064,"volume":3065,"transactions":9,"vwap":3063},"2025-05-06",10.67,9.94,10.12,-6.73,271500,{"date":3067,"open":2956,"high":3068,"low":3021,"close":3069,"change":2707,"percent_change":588,"volume":3070,"transactions":9,"vwap":3069},"2025-05-05",11.155,10.85,130200,{"date":3072,"open":3069,"high":3073,"low":3074,"close":2999,"change":263,"percent_change":3075,"volume":3076,"transactions":9,"vwap":2999},"2025-05-02",11.16,10.56,0.93,208400,{"date":3078,"open":3079,"high":3080,"low":2939,"close":3081,"change":1606,"percent_change":1525,"volume":3082,"transactions":9,"vwap":3081},"2025-05-01",11.15,11.277,10.8,251000,{"date":3084,"open":3085,"high":3086,"low":3061,"close":3087,"change":3088,"percent_change":3089,"volume":3090,"transactions":9,"vwap":3087},"2025-04-30",11.1,11.4,11.14,-0.08,-0.71,250700,{"date":3092,"open":3093,"high":3094,"low":3095,"close":3096,"change":3097,"percent_change":1321,"volume":3098,"transactions":9,"vwap":3096},"2025-04-29",11.04,11.66,10.99,11.22,0.13,185600,{"date":3100,"open":3101,"high":3102,"low":2981,"close":3103,"change":2404,"percent_change":1597,"volume":3104,"transactions":9,"vwap":3103},"2025-04-28",10.84,11.17,11.09,265400,{"date":3106,"open":3107,"high":3108,"low":3109,"close":3081,"change":1490,"percent_change":3110,"volume":3111,"transactions":9,"vwap":3081},"2025-04-25",10.96,11.225,10.58,-2.17,115600,{"date":3113,"open":3032,"high":3087,"low":3114,"close":3093,"change":2263,"percent_change":1337,"volume":2858,"transactions":9,"vwap":3093},"2025-04-24",10.81,{"date":3116,"open":3086,"high":3117,"low":3118,"close":3119,"change":2707,"percent_change":861,"volume":3120,"transactions":9,"vwap":3119},"2025-04-23",11.61,10.965,11.07,175300,{"date":181,"open":2954,"high":3086,"low":2949,"close":3122,"change":2172,"percent_change":537,"volume":3123,"transactions":9,"vwap":3122},11.12,259000]