[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CORT":3,"homepage-market-summary":31,"stock-historical-CORT":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CORT","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},"Corcept Therapeutics Inc.","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Corcept Therapeutics Inc is a commercial-stage pharmaceutical company engaged in the discovery and development of medications that treat severe metabolic, oncologic, and neuropsychiatric disorders by modulating the effect of the cortisol hormone. The company markets Korlym (mifepristone) tablets and its authorized generic version, which is an oral medication for the treatment of hypercortisolism (also known as Cushing's syndrome). Additionally, its pipeline contains several key compounds, such as Relacorilant, Dazucorilant, Miricorilant, etc., that are being evaluated in clinical trials as potential treatments for a variety of serious disorders like hypercortisolism, solid tumors (including ovarian, endometrial, cervical, pancreatic, and prostate cancers), ALS, and MASH.","730","Redwood City, CA",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},116.23,114.38,117.315,113.9,114.025,2.205,1.93,930193.492729,19707,116.2349,126.3833,28.66,1450279.582697512,89.6,5653,{"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":181},365,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},1349547,492584495.674378,79.7,"2025-04-22",[182,183,193,203,214,225,236,247,258,268,279,289,300,311,321,331,342,353,364,374,384,394,404,413,423,434,445,455,465,475,484,495,505,515,525,536,547,557,567,578,588,598,606,616,624,634,645,656,666,677,687,698,709,719,730,738,747,755,764,772,781,789,798,806,815,822,831,840,849,858,867,874,882,891,900,909,918,925,932,941,949,958,966,974,983,992,1001,1010,1019,1027,1036,1043,1051,1059,1068,1077,1086,1095,1103,1112,1121,1128,1137,1144,1152,1159,1166,1175,1184,1193,1201,1207,1215,1223,1232,1241,1249,1257,1264,1273,1281,1290,1298,1306,1313,1320,1329,1338,1346,1355,1364,1372,1381,1390,1399,1408,1416,1424,1433,1442,1450,1459,1468,1476,1484,1490,1499,1508,1516,1523,1530,1538,1546,1555,1563,1570,1579,1587,1595,1603,1612,1619,1626,1634,1642,1649,1657,1666,1673,1679,1687,1695,1703,1710,1718,1726,1735,1742,1748,1757,1763,1772,1778,1784,1792,1799,1805,1812,1821,1829,1836,1844,1853,1860,1868,1877,1885,1894,1901,1907,1916,1923,1931,1940,1948,1955,1962,1969,1976,1985,1992,1998,2004,2013,2020,2029,2037,2045,2053,2060,2069,2076,2084,2092,2099,2108,2115,2123,2131,2139,2146,2153,2160,2168,2176,2182,2190,2198,2207,2216,2224,2230,2237,2244,2250,2258,2265,2272,2278,2285,2293,2298,2306,2310,2317,2323,2330,2337,2345,2350,2357,2365,2372,2380,2388,2397,2403,2412,2417,2424,2432,2439,2448,2453,2459,2465,2471,2478,2485,2493,2499,2505,2512,2520,2527,2535,2541,2548,2554,2561,2567,2574,2583,2589,2598,2605,2612,2618,2626,2631,2639,2645,2652,2659,2663,2672,2680,2686,2694,2701,2710,2716,2722,2730,2738,2745,2751,2760,2766,2772,2779,2786,2794,2799,2804,2811,2816,2823,2830,2834,2841,2846,2851,2856,2865,2872,2879,2887,2893,2898,2904,2911,2917,2923,2931,2938,2944,2949,2957,2963,2969,2975,2982,2988,2994,2999,3005,3010,3015,3018,3025,3033,3039,3045,3053],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",114.29,115.98,111.94,-1.205,-1.05,878989.207364,18871,113.792,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":54,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",114.8,118.0659,113.98,115.23,0.43,910311.313027,17494,115.7281,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",115.92,120.51,113.16,114.74,-0.89,-0.77,964469.604991,18379,115.7152,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",116,117.07,114.36,115.63,-0.47,-0.4,1155320.8842,18877,115.5983,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",119,120.44,114.51,116.1,-2.41,-2.03,800796.739388,19156,116.2286,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",111.86,119.15,111.68,118.51,5.57,4.93,983631.720296,17093,116.8568,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",117.33,118.79,112.045,112.94,-4.565,-3.88,809873.686981,19782,113.798,{"date":259,"open":260,"high":227,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",113.96,113.09,117.505,3.745,3.29,810249.606711,15734,117.4489,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",110.29,116.65,109,113.76,3.47,3.15,1346986.000914,23514,114.3651,{"date":280,"open":281,"high":282,"low":283,"close":270,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",116.8,117.9,108.412,-4.57,-3.98,17233443.057753,34511,110.4373,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",113.18,115.09,111.07,114.86,3.05,2.73,883643.61159,17312,113.6187,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",110.82,113.6023,110.49,111.81,0.99,0.89,668643.12234,13806,111.847,{"date":312,"open":313,"high":314,"low":315,"close":302,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",111.97,112.8,109.4,-0.98,-0.88,1192076.413384,18065,110.443,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":317,"volume":328,"transactions":329,"vwap":330},"2026-09-14",113.38,114.52,111.1,111.8,-0.99,940902.54262,20205,112.2414,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",115.22,117.84,109.3,112.79,-2.13,-1.85,1299469.143553,21426,112.3376,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",114.42,116.99,113.2,114.92,-0.78,-0.67,683007.935676,14714,115.0959,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",114.2,117.5,113.77,115.7,1.72,1.51,572048.568872,15556,115.8777,{"date":365,"open":366,"high":367,"low":368,"close":197,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",108.87,115.28,108.25,2.36,2.11,1045845.093371,24025,113.7212,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":189,"volume":381,"transactions":382,"vwap":383},"2026-09-04",110.59,112.13,109.26,111.62,-1.18,604556.594106,13987,110.9995,{"date":385,"open":386,"high":387,"low":388,"close":314,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",110.38,114.6051,109.43,2.37,2.15,611214.873904,15255,112.8697,{"date":395,"open":323,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",115.78,108.725,110.43,-2.95,-2.6,950172.496753,18030,111.0238,{"date":405,"open":406,"high":407,"low":408,"close":323,"change":409,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",113.92,115.85,111.13,0.03,1107474.564792,17569,113.4172,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":220,"volume":420,"transactions":421,"vwap":422},"2026-08-31",113.64,114.525,111.23,113.35,-0.53,636589.512032,14830,112.8797,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",117.14,118.6672,112.97,113.88,-3.05,-2.61,917931.217344,18659,114.2543,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-27",119.25,121.295,116.7,116.93,-2.87,-2.4,642409.278691,16819,117.932,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":429,"volume":452,"transactions":453,"vwap":454},"2026-08-26",122.57,123.64,119.74,119.8,-3.77,981085.577674,16668,120.9941,{"date":456,"open":457,"high":26,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-25",124.89,122,123.57,0.33,0.27,981693.226834,15531,123.5804,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":306,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-24",120.56,124.14,119.174,123.24,0.81,1012861.89632,14578,122.7216,{"date":476,"open":477,"high":478,"low":467,"close":479,"change":480,"percent_change":306,"volume":481,"transactions":482,"vwap":483},"2026-08-21",121.48,123.4361,122.25,1.2,656444.616608,15328,122.1019,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-20",118.11,121.72,116.3132,121.05,2.03,1.71,782945.421699,15834,120.6101,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":133,"volume":502,"transactions":503,"vwap":504},"2026-08-19",119.37,121.11,118.37,119.02,0.92,859527.819182,17368,119.6464,{"date":506,"open":507,"high":508,"low":507,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-18",116.595,119.95,118.1,0.93,0.79,780999.379399,16994,118.2513,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":369,"volume":522,"transactions":523,"vwap":524},"2026-08-17",115,117.49,114.385,117.17,2.7,540175.348044,14687,116.6245,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-14",110.61,114.899,110.085,114.47,3.96,3.58,727739.777849,18920,113.6344,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-13",112.53,113,110.23,110.51,-1.67,-1.49,685793.357605,15036,111.0705,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":143,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-12",110.89,114,110.6001,112.18,0.29,647217.016392,15314,112.4042,{"date":558,"open":559,"high":560,"low":561,"close":238,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-11",114.13,114.71,111.66,-2.37,-2.07,684743.166283,14289,112.41,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-10",110.84,114.6279,110.0548,114.23,3.46,3.12,1247744.558806,20593,113.9913,{"date":579,"open":368,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-07",110.79,108.075,110.77,2.82,2.61,737222.923041,14853,110.0568,{"date":589,"open":590,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-06",111,107.32,107.95,-2.74,-2.48,761756.908694,18445,108.1283,{"date":599,"open":590,"high":600,"low":601,"close":602,"change":307,"percent_change":471,"volume":603,"transactions":604,"vwap":605},"2026-08-05",111.96,109.21,110.69,846680.120201,16482,110.4214,{"date":607,"open":539,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-04",113.455,109.03,109.8,-3,-2.66,1265197.632114,20589,110.2555,{"date":617,"open":618,"high":517,"low":272,"close":314,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-03",114.16,-1.69,-1.48,1688360.748592,27783,113.1147,{"date":625,"open":486,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-31",118.53,111.79,114.49,-3.83,-3.24,1840744.7049,31043,114.0398,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-30",112,122.21,104.75,118.32,25.388,27.32,4478328.298194,63078,117.3708,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-29",94.84,96.6,91.54,92.932,-1.258,-1.34,1422746.040615,25239,93.2399,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":89,"volume":663,"transactions":664,"vwap":665},"2026-07-28",90.89,94.32,90,94.19,3.07,760723.264903,15471,92.9072,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-27",91.595,93.35,90.12,91.12,-4.24,-4.45,1418844.635054,20560,91.2718,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":652,"volume":684,"transactions":685,"vwap":686},"2026-07-24",96.76,97.63,94.57,95.36,-1.3,1002160.552599,16011,95.3616,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-23",90.97,97.05,90.43,96.66,5.78,6.36,948332.529861,19227,96.0744,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-22",95.18,95.65,90.77,90.88,-4.77,-4.99,1378261.474952,19732,91.9029,{"date":710,"open":711,"high":712,"low":713,"close":701,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-21",92,95.79,91.21,4.08,4.46,839334.444323,18108,95.0594,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-20",90.84,92.66,90.0749,91.57,1.05,1.16,1612079.950258,20355,91.71,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":307,"volume":737,"transactions":9,"vwap":735},"2026-07-17",88.5,91.45,87.22,90.52,0.8,1893000,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-16",89.69,92.64,88.86,89.72,0.15,0.17,878100,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":327,"volume":754,"transactions":9,"vwap":752},"2026-07-15",90.3,90.45,86.14,89.57,-0.9,1019900,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-14",86.4,90.96,85.61,90.47,4.57,5.32,1159600,{"date":765,"open":749,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-13",91.49,84.88,85.9,-5.98,-6.51,1325200,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-10",92.65,93.17,90.019997,91.88,-1.37,-1.47,1128500,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":460,"volume":788,"transactions":9,"vwap":786},"2026-07-09",92.21,95.11,91.91,93.25,0.31,1189300,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-08",92.76,94.68,91.17,92.94,-1.1,-1.17,1037100,{"date":799,"open":800,"high":801,"low":783,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-07",92.35,94.77,94.040001,2.43,2.65,1142000,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-06",90.29,92.83,89.73,91.61,1.4,1.55,1171700,{"date":816,"open":749,"high":749,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-02",86.82,90.21,1.73,1.96,771900,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-01",87.07,91,86.040001,88.48,1.53,1.76,1046500,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-30",87.61,89.099998,86.38,86.95,-0.94,-1.07,738700,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-29",87.44,89.24,86.59,87.89,0.57,0.65,864900,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-26",83.72,87.49,82.31,87.32,2.57,3.03,1590800,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-25",81.89,87.47,80.12,84.75,3.19,3.91,1103000,{"date":868,"open":869,"high":860,"low":870,"close":871,"change":491,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-06-24",80.56,80.019997,81.56,2.14,754000,{"date":875,"open":876,"high":853,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-23",80.029999,79.22,79.85,0.14,0.18,947300,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-22",80.7,82,77.38,79.71,-0.2,-0.25,882700,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-18",82.82,83.3,79.4,79.91,-1.84,-2.25,1875400,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-17",84.25,85.4,81.45,81.75,-1.96,-2.34,850300,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-16",83.18,84.27,82.13,83.71,0.59,0.71,767900,{"date":919,"open":920,"high":921,"low":895,"close":922,"change":923,"percent_change":123,"volume":924,"transactions":9,"vwap":922},"2026-06-15",82.91,83.68,83.12,0.21,1042200,{"date":926,"open":920,"high":927,"low":928,"close":920,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":920},"2026-06-12",84.79,82.4,-0.34,-0.41,719000,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-11",79.010002,84.17,78.5,83.25,5.13,6.57,1093900,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":471,"volume":948,"transactions":9,"vwap":946},"2026-06-10",76.61,81.91,76.52,78.12,0.63,1494300,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-09",73.96,77.62,73.62,77.49,4.16,5.67,1010100,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":916,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-06-08",72.88,75.65,72.62,73.33,0.98,867400,{"date":967,"open":968,"high":969,"low":970,"close":962,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":962},"2026-06-05",74.77,75.089996,72.58,-2.27,-3.03,774500,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-04",72.79,75.43,72.29,74.89,2.24,3.08,910100,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-03",70.93,72.95,70.07,72.65,1.45,2.04,793300,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-02",70,71.53,68.85,71.2,0.76,1.08,984600,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-01",69.29,71.12,68.25,70.44,0.95,1.37,1097000,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-29",68.57,69.62,68.040001,69.49,1.11,1.62,774700,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":819,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-05-28",66.73,69.9,65.64,68.38,2.6,1190000,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-27",64.7,66.74,63.93,66.65,6.29,10.42,1889900,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1038,"change":879,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1038},"2026-05-26",60.36,60.8,59.029999,0.23,681800,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":307,"volume":1050,"transactions":9,"vwap":1048},"2026-05-22",60,60.95,59.54,60.22,0.53,536000,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":947,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-05-21",58.48,59.96,57.72,59.69,1.07,874600,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-20",58.64,59.55,57.099998,59.060001,0.84,1.44,1115200,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-19",55.040001,58.45,54.59,58.22,3.1,5.62,1498400,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-18",56.49,56.77,55,55.12,-1.25,-2.22,816400,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-15",57.44,57.88,56.09,56.37,-1.93,-3.31,874500,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":872,"volume":1102,"transactions":9,"vwap":1100},"2026-05-14",57.38,59.2,56.18,58.3,1.22,1879100,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-13",53.84,57.98,53.3,57.080002,5.92,11.57,2307700,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-12",51.15,51.5,50.6,51.16,-0.04,-0.08,771300,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":74,"percent_change":563,"volume":1127,"transactions":9,"vwap":1126},"2026-05-11",52.92,52.98,51.11,51.2,1325100,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-08",51.049999,52.48,50.32,52.28,1.23,2.41,872700,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1130,"change":795,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1130},"2026-05-07",52.029999,52.62,49.83,-2.11,1117200,{"date":1145,"open":1146,"high":1124,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-06",51.69,51,52.15,0.82,1.6,1534500,{"date":1153,"open":1154,"high":1154,"low":1147,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-05-05",52.17,51.33,-0.27,-0.52,1176000,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":880,"percent_change":153,"volume":1165,"transactions":9,"vwap":1164},"2026-05-04",51.38,52.5,50.16,51.6,1388400,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-05-01",48.48,51.66,46.19,51.42,4.9,10.53,3274600,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-30",46.97,47.24,45.73,46.52,-0.07,-0.15,1233100,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-29",46.21,47.29,46.2,46.59,-0.03,-0.06,1235600,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":128,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-04-28",46.22,47.09,45.98,46.62,0.87,724900,{"date":1202,"open":1195,"high":1203,"low":1204,"close":1195,"change":1205,"percent_change":153,"volume":1206,"transactions":9,"vwap":1195},"2026-04-27",47,45.7,0.16,646700,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":964,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-04-24",45.91,46.43,44.58,46.060001,2.17,632800,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":543,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-04-23",46.35,46.98,44.24,45.080002,-3.2,881300,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-22",45.64,46.64,45.0099983,46.57,1.47,3.26,727200,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-21",46.39,46.68,44.5,45.099998,-1.24,-2.68,961800,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":880,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-04-20",45.88,46.6,45.060001,46.34,0.39,722600,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-17",44.54,46.56,46.16,2.2,5,1735000,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":108,"percent_change":879,"volume":1263,"transactions":9,"vwap":1262},"2026-04-16",43.82,44.3,43.2,43.96,901800,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-15",43.76,44.42,43.27,43.9,0.22,0.5,840700,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":148,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-04-14",43.32,44.15,43.09,43.68,0.88,811300,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-13",41.55,43.46,41.49,43.3,1.39,3.32,1261400,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":929,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-04-10",42.34,42.81,41.45,41.91,-0.8,843100,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":148,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-04-09",41.73,42.84,41,42.25,0.91,925400,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":880,"percent_change":199,"volume":1312,"transactions":9,"vwap":1311},"2026-04-08",42.44,43.45,41.68,41.87,1607300,{"date":1314,"open":1315,"high":1316,"low":1315,"close":1317,"change":1065,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-04-07",40.36,41.9,41.69,2.06,1090800,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-04-06",42.16,42.94,40.79,40.85,-1.64,-3.86,1022100,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-04-02",40.95,43.37,40.48,42.49,0.51,1.21,1498100,{"date":1339,"open":1340,"high":1341,"low":1340,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-04-01",40.61,42.6,41.98,1.67,4.14,1945000,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-31",38.73,40.35,38.5,40.31,2.19,5.75,1509200,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-30",37.81,39,37.47,38.12,0.52,1.38,1956300,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":231,"volume":1371,"transactions":9,"vwap":1369},"2026-03-27",38.09,38.44,37.15,37.6,-0.93,1775500,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-26",38.76,40.12,37.88,38.53,-1.94,-4.79,3033300,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-25",34.15,50.4,33.99,40.47,6.65,19.66,11743400,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-24",33.17,34.11,33,33.82,0.19,0.56,1242500,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-23",35,35.27,33.61,33.63,-1.01,-2.92,1338900,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1397,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-03-20",35.5,36.35,34.46,34.64,1.64,3205400,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":133,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-03-19",32.95,34.25,32.89,34.080002,2.34,1266400,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-03-18",33.0099983,33.49,32.68,33.3,-0.21,-0.63,1653900,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-17",32.41,33.68,32.23,33.51,1.33,4.13,1038600,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":409,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-03-16",32.36,32.85,32.040001,32.18,0.09,725200,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-03-13",32.77,33.12,31.81,32.15,-0.24,-0.74,1019100,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-03-12",33.22,33.43,31.96,32.39,-1.35,-4,1154400,{"date":1469,"open":1470,"high":1471,"low":1394,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-03-11",33.47,34.27,33.74,0.2,0.6,1239000,{"date":1477,"open":1478,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-03-10",34,32.93,33.54,-0.45,-1.32,1018300,{"date":1485,"open":1486,"high":1393,"low":1487,"close":1385,"change":1488,"percent_change":153,"volume":1489,"transactions":9,"vwap":1385},"2026-03-09",33.57,33.099998,0.12,1208800,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-03-06",33.26,34.18,32.99,33.87,-0.17,-0.5,1230000,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-03-05",34.94,35.55,33.85,34.040001,-1.65,-4.62,1330200,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":726,"volume":1515,"transactions":9,"vwap":1513},"2026-03-04",35.28,36.060001,34.93,35.69,0.41,1082100,{"date":1517,"open":1518,"high":1519,"low":1478,"close":1510,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1510},"2026-03-03",34.92,35.73,-0.69,-1.92,1397600,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":461,"percent_change":998,"volume":1529,"transactions":9,"vwap":1528},"2026-03-02",34.56,36.27,34.34,35.97,1134300,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1119,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2026-02-27",35.21,35.74,34.57,35.7,-0.22,1408900,{"date":1539,"open":1540,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-02-26",36.47,34.5,35.78,-0.44,-1.21,1576900,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-02-25",37.65,38.22,33.94,36.22,-0.26,-0.71,2985800,{"date":1556,"open":1557,"high":1558,"low":1557,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-02-24",35.4,37.58,36.48,1.14,3.23,1972300,{"date":1564,"open":1565,"high":1542,"low":1566,"close":1567,"change":1361,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2026-02-23",34.61,34.21,35.34,1.49,1673800,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-02-20",33.97,35.060001,33.29,34.82,0.58,1.69,2560100,{"date":1580,"open":1581,"high":1582,"low":27,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-02-19",39.65,40.28,34.24,-5.58,-14.01,11764600,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1396,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2026-02-18",39.48,40.51,39.15,39.82,0.48,808000,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":929,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2026-02-17",39.9,40.41,39.41,39.63,-0.85,840200,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-02-13",39.11,40.43,39.09,39.97,1.63,4.25,684500,{"date":1613,"open":1325,"high":1325,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-02-12",38,38.34,-2.49,-6.1,1367700,{"date":1620,"open":1621,"high":1302,"low":1622,"close":1623,"change":1624,"percent_change":929,"volume":1625,"transactions":9,"vwap":1623},"2026-02-11",40.59,39.66,40.83,-0.14,851600,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":929,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2026-02-10",41.28,41.92,40.82,40.97,-0.82,591800,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1593,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2026-02-09",40.77,41.41,40.3,41.31,1.18,858000,{"date":1643,"open":1644,"high":1325,"low":1645,"close":1623,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1623},"2026-02-06",39.0099983,38.68,2.47,6.44,1384500,{"date":1650,"open":1597,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-02-05",40.75,38.099998,38.36,-1.77,-4.41,1063400,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-02-04",41.02,41.36,39.42,40.13,-0.57,-1.4,1297700,{"date":1667,"open":1668,"high":1628,"low":1669,"close":1670,"change":113,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2026-02-03",40.54,39.74,40.7,-0.02,1752200,{"date":1674,"open":1675,"high":1676,"low":1600,"close":1677,"change":1065,"percent_change":370,"volume":1678,"transactions":9,"vwap":1677},"2026-02-02",39.87,42.26,40.71,2250800,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1675,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1675},"2026-01-30",37.39,40.72,36.8,-4.74,-10.63,5067500,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1238,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2026-01-29",45.74,46.09,44.34,44.61,-2.7,1785900,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1296,"volume":1702,"transactions":9,"vwap":1700},"2026-01-28",46.26,47.060001,45.24,45.85,-0.37,1668400,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1195,"change":1576,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1195},"2026-01-27",45.53,46.29,43.52,1.27,1751100,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1225,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1225},"2026-01-26",43.21,45.67,42.9,1.66,3.77,1838700,{"date":1719,"open":1720,"high":1721,"low":1637,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2026-01-23",41.77,44.84,43.98,2.68,6.49,3946500,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2026-01-22",41.51,43.5,40.46,41.3,4.99,13.74,5899100,{"date":1736,"open":1737,"high":1738,"low":1401,"close":1739,"change":90,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2026-01-21",35.29,37.5,36.31,2.89,1436300,{"date":1743,"open":1393,"high":1744,"low":1745,"close":1737,"change":1397,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1737},"2026-01-20",35.31,33.8,1.61,1632800,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2026-01-16",35.39,35.86,34.54,34.73,-0.66,-1.86,2415900,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1750,"change":1505,"percent_change":673,"volume":1762,"transactions":9,"vwap":1750},"2026-01-15",37,37.22,35.16,1351800,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2026-01-14",36.099998,37.48,35.71,37.040001,0.69,1.9,1284900,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1411,"change":1405,"percent_change":1693,"volume":1777,"transactions":9,"vwap":1411},"2026-01-13",37.35,37.46,36.23,1239200,{"date":1779,"open":1780,"high":1781,"low":1759,"close":1782,"change":1624,"percent_change":1701,"volume":1783,"transactions":9,"vwap":1782},"2026-01-12",37.44,38.11,37.36,1325900,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1738,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1738},"2026-01-09",36.95,37.7,36.2,0.97,2.66,1613200,{"date":1793,"open":1794,"high":1738,"low":1795,"close":1796,"change":220,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2026-01-08",36.5,36.13,36.53,-1.27,1863500,{"date":1800,"open":1801,"high":1548,"low":1802,"close":1759,"change":1101,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1759},"2026-01-07",36.3,35.6,3.41,1851600,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1542,"change":1810,"percent_change":389,"volume":1811,"transactions":9,"vwap":1542},"2026-01-06",34.84,36.9,34.28,0.83,3842000,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2026-01-05",38.14,38.17,34.89,34.95,-3.25,-8.51,5194700,{"date":1822,"open":1823,"high":1367,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2026-01-02",35.76,35.12,38.2,3.4,9.77,6702900,{"date":1830,"open":1831,"high":1358,"low":1494,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-12-31",38.89,34.8,-35.4,-50.43,20305000,{"date":1837,"open":1838,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-12-30",79.75,69.91,70.2,-9.62,-12.05,2382700,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-12-29",82.32,82.98,79.67,79.82,-2.83,-3.42,913900,{"date":1854,"open":1855,"high":1856,"low":913,"close":1857,"change":837,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-12-26",83.41,83.7,82.65,-1.12,342900,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1150,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-12-24",82.010002,84.48,81.97,83.59,1.95,313900,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-12-23",84.4,85.16,80.38,81.99,-3.12,-3.67,1524500,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1746,"volume":1884,"transactions":9,"vwap":1882},"2025-12-22",84.37,85.28,83.050003,85.11,1.35,792500,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-12-19",82.51,85.34,81.26,83.76,2.22,2.72,2270300,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1457,"percent_change":753,"volume":1900,"transactions":9,"vwap":1899},"2025-12-18",82.28,83.37,81.010002,81.54,1208600,{"date":1902,"open":1903,"high":1847,"low":1904,"close":1896,"change":726,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1896},"2025-12-17",81.19,79.019997,1.43,1092700,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-12-16",86.019997,86.58,78.07,81.12,-6.18,-7.08,2633700,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1520,"percent_change":348,"volume":1922,"transactions":9,"vwap":1921},"2025-12-15",88.74,89,87.11,87.3,942000,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":306,"volume":1930,"transactions":9,"vwap":1928},"2025-12-12",87.23,88.73,86.13,87.99,0.86,1029100,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-12-11",85.33,87.5,85.059998,87.13,1.82,2.13,942300,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1025,"volume":1947,"transactions":9,"vwap":1945},"2025-12-10",83.65,85.99,82.72,85.31,2.16,653900,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":745,"percent_change":1473,"volume":1954,"transactions":9,"vwap":1953},"2025-12-09",82.57,84.92,81.31,83.15,887700,{"date":1956,"open":1957,"high":1957,"low":1958,"close":1847,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1847},"2025-12-08",87.19,82.61,-3.13,-3.63,883600,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":989,"percent_change":491,"volume":1968,"transactions":9,"vwap":1967},"2025-12-05",85.27,86.39,83.6,86.11,644200,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":306,"percent_change":1640,"volume":1975,"transactions":9,"vwap":1974},"2025-12-04",84.35,85.84,83.07,84.66,992300,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-12-03",81.040001,84.47,80.83,83.67,2.91,3.6,724500,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":964,"percent_change":1134,"volume":1991,"transactions":9,"vwap":1990},"2025-12-02",79.78,81.76,78.19,80.76,1149200,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1987,"change":148,"percent_change":1593,"volume":1997,"transactions":9,"vwap":1987},"2025-12-01",78.17,80.14,77.55,900000,{"date":1999,"open":2000,"high":2001,"low":2002,"close":895,"change":221,"percent_change":1497,"volume":2003,"transactions":9,"vwap":895},"2025-11-28",79.6,80.040001,78.63,201500,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-11-26",80.28,81.3,79.25,79.8,-0.48,-0.6,761200,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2006,"change":855,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2006},"2025-11-25",78.59,81.41,78.4,3.31,545100,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-11-24",77.47,78.74,77.010002,77.71,0.42,0.54,476000,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":980,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-11-21",75.099998,78.98,74.93,77.29,2.98,542900,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":189,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-11-20",77.26,78.99,74.83,75.050003,-1.38,771600,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":306,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-11-19",75.67,76.23,73.92,76.099998,1.32,433100,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":113,"percent_change":113,"volume":2059,"transactions":9,"vwap":2058},"2025-11-18",74.040001,75.93,73.79,75.11,471000,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-11-17",75.32,76.8,74.7,75.12,-0.42,-0.56,551900,{"date":2070,"open":2071,"high":2072,"low":2071,"close":2073,"change":1430,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-11-14",74.12,76.62,75.54,-0.28,373700,{"date":2077,"open":2078,"high":2079,"low":2058,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-11-13",77.54,77.98,75.75,-2.64,-3.37,460700,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":348,"volume":2091,"transactions":9,"vwap":2089},"2025-11-12",79.29,79.89,78.16,78.39,-0.62,597600,{"date":2093,"open":2094,"high":895,"low":2095,"close":934,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":934},"2025-11-11",75.42,75.29,3.52,4.66,492300,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-11-10",70.77,76.48,70.74,75.49,1.77,2.4,1254000,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":138,"percent_change":68,"volume":2114,"transactions":9,"vwap":2113},"2025-11-07",73.059998,74.029999,71.52,73.72,646900,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2110,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2110},"2025-11-06",76.53,76.74,73.040001,-3.59,-4.68,724200,{"date":2124,"open":2125,"high":2126,"low":2125,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-11-05",67,77.019997,76.65,5.55,7.81,1021900,{"date":2132,"open":970,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-11-04",73.69,69.68,71.099998,-3.07,-4.14,1130200,{"date":2140,"open":2110,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":1007,"volume":2145,"transactions":9,"vwap":2143},"2025-11-03",74.27,70.5,74.17,0.7,712300,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":1336,"percent_change":1343,"volume":2152,"transactions":9,"vwap":2151},"2025-10-31",72.97,74.22,72.47,73.47,686800,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":923,"percent_change":553,"volume":2159,"transactions":9,"vwap":2158},"2025-10-30",72.21,73.99,71.59,72.26,577600,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":54,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-10-29",72.029999,73.089996,70.97,72.050003,0.68,551300,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":2043,"volume":2175,"transactions":9,"vwap":2173},"2025-10-28",72.56,72.81,70.89,71.56,-1,571400,{"date":2177,"open":2178,"high":968,"low":2179,"close":2170,"change":2180,"percent_change":108,"volume":2181,"transactions":9,"vwap":2170},"2025-10-27",73.37,72.25,0.04,713800,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":1431,"volume":2189,"transactions":9,"vwap":2187},"2025-10-24",73.59,74.42,72.33,72.52,-0.46,456300,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":349,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2025-10-23",73.16,73.85,71.66,72.98,-0.91,552700,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-10-22",76.17,76.49,72.84,73.65,-1.74,-2.31,706300,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-10-21",78.13,78.26,75.38,75.39,-3.21,-4.08,739400,{"date":2217,"open":887,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-10-20",80.29,77.91,78.6,-0.09,-0.11,1322500,{"date":2225,"open":2002,"high":2226,"low":2227,"close":2228,"change":348,"percent_change":316,"volume":2229,"transactions":9,"vwap":2228},"2025-10-17",80.24,76.44,78.69,1331000,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":1790,"percent_change":573,"volume":2236,"transactions":9,"vwap":2235},"2025-10-16",78.38,79.58,76.34,79.47,1211800,{"date":2238,"open":2186,"high":2239,"low":2186,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-10-15",80.46,76.81,4.69,6.5,1385300,{"date":2245,"open":2246,"high":2203,"low":2247,"close":2248,"change":915,"percent_change":1149,"volume":2249,"transactions":9,"vwap":2248},"2025-10-14",71.3,69.43,72.12,951600,{"date":2251,"open":2252,"high":2253,"low":2254,"close":995,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":995},"2025-10-13",75.17,76.84,70.64,-2.43,-3.29,1171000,{"date":2259,"open":2260,"high":2260,"low":2261,"close":951,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":951},"2025-10-10",87.54,73.12,-14.4,-16.3,2281900,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":1181,"percent_change":1119,"volume":2271,"transactions":9,"vwap":2270},"2025-10-09",88.57,90.26,88.07,88.36,693000,{"date":2273,"open":825,"high":825,"low":759,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2025-10-08",88.43,-1.89,-2.09,1060900,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2281,"change":2283,"percent_change":1361,"volume":2284,"transactions":9,"vwap":2281},"2025-10-07",89.83,90.32,89.059998,0.47,1145100,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":22,"volume":2292,"transactions":9,"vwap":2290},"2025-10-06",88.34,90.71,88.15,89.85,1.7,815200,{"date":2294,"open":844,"high":2295,"low":2296,"close":2289,"change":2297,"percent_change":574,"volume":1297,"transactions":9,"vwap":2289},"2025-10-03",88.69,85.8,2.67,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":1134,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2303},"2025-10-02",84.5,85.6,83.9,85.48,1.46,490900,{"date":2307,"open":1973,"high":2308,"low":1857,"close":902,"change":1560,"percent_change":1008,"volume":2309,"transactions":9,"vwap":902},"2025-10-01",85.91,796100,{"date":2311,"open":2312,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":837,"volume":2316,"transactions":9,"vwap":2314},"2025-09-30",85.5,83.040001,83.11,-0.79,526100,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2302,"change":409,"percent_change":2180,"volume":2322,"transactions":9,"vwap":2302},"2025-09-29",84.13,84.72,83.44,595400,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":1560,"percent_change":1362,"volume":2329,"transactions":9,"vwap":2328},"2025-09-26",83.81,84.89,82.78,83.87,482800,{"date":2331,"open":2332,"high":2333,"low":1873,"close":2334,"change":2335,"percent_change":1482,"volume":2336,"transactions":9,"vwap":2334},"2025-09-25",83.38,84.24,82.73,-1.11,705500,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":1361,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2342},"2025-09-24",83.35,84.7,81.4,83.84,0.62,1108000,{"date":2346,"open":876,"high":2300,"low":1987,"close":2347,"change":1288,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2347},"2025-09-23",83.32,4.15,950600,{"date":2351,"open":2352,"high":1980,"low":2353,"close":2354,"change":1157,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2354},"2025-09-22",80.41,79.07,80,-0.65,834500,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":68,"volume":2364,"transactions":9,"vwap":2362},"2025-09-19",81.28,81.33,78.58,80.52,0.72,3109800,{"date":2366,"open":2367,"high":2368,"low":979,"close":2009,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2009},"2025-09-18",75.37,79.93,4.62,6.15,1524900,{"date":2373,"open":2374,"high":2073,"low":2375,"close":2376,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2376},"2025-09-17",71.61,71,75.18,3.86,5.41,1114500,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":855,"volume":2387,"transactions":9,"vwap":2385},"2025-09-16",69.25,71.49,69.029999,71.32,1.79,937100,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2393},"2025-09-15",72.87,73.82,69.48,69.53,-3.34,-4.58,701400,{"date":2398,"open":2399,"high":2400,"low":2374,"close":2390,"change":2401,"percent_change":906,"volume":2402,"transactions":9,"vwap":2390},"2025-09-12",74.28,74.79,-1.46,664300,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2408},"2025-09-11",71.84,74.5,71.39,74.33,2.71,3.78,718100,{"date":2413,"open":2414,"high":2184,"low":2246,"close":2415,"change":2222,"percent_change":1182,"volume":2416,"transactions":9,"vwap":2415},"2025-09-10",72.45,71.62,615500,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":1271,"percent_change":2144,"volume":2423,"transactions":9,"vwap":2422},"2025-09-09",71.26,72.19,70.33,71.73,746500,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":2430,"percent_change":521,"volume":2431,"transactions":9,"vwap":2429},"2025-09-08",69.23,71.46,67.32,71.23,1.87,754600,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":113,"percent_change":113,"volume":2438,"transactions":9,"vwap":2437},"2025-09-05",69.63,69.85,67.77,69.36,967000,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2444},"2025-09-04",71.48,71.96,69.040001,69.37,-1.97,-2.76,551800,{"date":2449,"open":2450,"high":2187,"low":2103,"close":2451,"change":1118,"percent_change":1191,"volume":2452,"transactions":9,"vwap":2451},"2025-09-03",71.43,71.34,405900,{"date":2454,"open":2455,"high":2374,"low":2455,"close":2456,"change":1715,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2456},"2025-09-02",69.33,71.38,2.38,806300,{"date":2460,"open":2392,"high":2461,"low":2462,"close":2463,"change":879,"percent_change":1473,"volume":2464,"transactions":9,"vwap":2463},"2025-08-29",69.88,68.82,69.72,397600,{"date":2466,"open":2467,"high":2468,"low":2384,"close":2469,"change":1182,"percent_change":1536,"volume":2470,"transactions":9,"vwap":2469},"2025-08-28",69.74,70.65,69.58,591300,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":1205,"percent_change":1041,"volume":2477,"transactions":9,"vwap":2476},"2025-08-27",69.57,70.36,69.45,69.73,595100,{"date":2479,"open":996,"high":2480,"low":2481,"close":2473,"change":2482,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2473},"2025-08-26",69.65,68.24,0.75,1.09,652800,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2462,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2462},"2025-08-25",70.47,70.82,68.77,-1.51,-2.15,881800,{"date":2494,"open":2495,"high":2496,"low":2476,"close":2421,"change":2355,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2421},"2025-08-22",71.17,71.27,-0.92,866200,{"date":2500,"open":2421,"high":2501,"low":2502,"close":2503,"change":1576,"percent_change":1149,"volume":2504,"transactions":9,"vwap":2503},"2025-08-21",71.28,70.32,70.98,572900,{"date":2506,"open":2507,"high":2508,"low":2507,"close":2509,"change":923,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2509},"2025-08-20",70.050003,70.92,70.4,0.3,383500,{"date":2513,"open":2514,"high":2515,"low":987,"close":2516,"change":2517,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2516},"2025-08-19",71.8,72,70.19,-1.57,-2.19,783800,{"date":2521,"open":2522,"high":2186,"low":2523,"close":2524,"change":2525,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2524},"2025-08-18",71.78,71.080002,71.76,0.01,547300,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":889,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2532},"2025-08-15",71.95,72.36,70.75,71.75,-0.35,692600,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2515,"change":1296,"percent_change":795,"volume":2540,"transactions":9,"vwap":2515},"2025-08-14",72.32,72.96,71.21,545200,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":2315,"percent_change":838,"volume":2547,"transactions":9,"vwap":2546},"2025-08-13",74,74.54,72.39,72.8,460900,{"date":2549,"open":2550,"high":2551,"low":2375,"close":2184,"change":1017,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2184},"2025-08-12",71.97,73.81,2.25,514700,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2550,"change":2559,"percent_change":2188,"volume":2560,"transactions":9,"vwap":2550},"2025-08-11",72.3,75.2,71.83,-0.33,1052300,{"date":2562,"open":2374,"high":2563,"low":2564,"close":2556,"change":1149,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2556},"2025-08-08",73.080002,71.6,1.15,666800,{"date":2568,"open":2375,"high":2569,"low":2570,"close":2441,"change":2571,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2441},"2025-08-07",71.57,70.16,0.96,1.36,712400,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":2580,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2579},"2025-08-06",69.5,70.83,69.14,70.52,0.07,0.1,626600,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":1482,"percent_change":897,"volume":2423,"transactions":9,"vwap":2588},"2025-08-05",71.63,71.79,70.029999,70.45,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":2595,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2594},"2025-08-04",67.62,71.91,66.46,71.77,2.77,4.01,1816500,{"date":2599,"open":2600,"high":1022,"low":2601,"close":2602,"change":2603,"percent_change":1892,"volume":2604,"transactions":9,"vwap":2602},"2025-08-01",64.75,62.4,69,1.83,2107400,{"date":2606,"open":2607,"high":2103,"low":2608,"close":2609,"change":593,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2609},"2025-07-31",68.95,66.94,67.17,-3.92,1618400,{"date":2613,"open":2614,"high":2615,"low":2616,"close":1839,"change":491,"percent_change":2617,"volume":1058,"transactions":9,"vwap":1839},"2025-07-30",68.15,70.27,67.97,2.51,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":2624,"percent_change":778,"volume":2625,"transactions":9,"vwap":2623},"2025-07-29",69.15,69.44,67.75,68.2,-0.95,853000,{"date":2627,"open":2628,"high":1006,"low":1024,"close":2620,"change":1929,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2620},"2025-07-28",68.78,1.26,829900,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":2144,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2636},"2025-07-25",67.72,68.67,67.53,68.29,1.04,395600,{"date":2640,"open":2641,"high":2620,"low":2642,"close":2643,"change":1296,"percent_change":796,"volume":2644,"transactions":9,"vwap":2643},"2025-07-24",68.5,67.44,67.59,649200,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":1520,"percent_change":2174,"volume":2651,"transactions":9,"vwap":2650},"2025-07-23",69.34,70.11,67.57,68.39,719200,{"date":2653,"open":2654,"high":2655,"low":2607,"close":2656,"change":2657,"percent_change":620,"volume":2658,"transactions":9,"vwap":2656},"2025-07-22",70.12,71.15,69.080002,-1.04,852900,{"date":2660,"open":2407,"high":2569,"low":2661,"close":2654,"change":1457,"percent_change":2657,"volume":2662,"transactions":9,"vwap":2654},"2025-07-21",69.61,629000,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":2669,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2668},"2025-07-18",73.49,73.5,70.76,70.86,-2.24,-3.06,563100,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":123,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2677},"2025-07-17",72.85,73.78,72.41,73.099998,0.34,726000,{"date":2681,"open":2194,"high":2682,"low":2683,"close":2674,"change":1066,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2674},"2025-07-16",73.46,71.54,2.02,634100,{"date":2687,"open":2688,"high":2688,"low":2689,"close":2690,"change":2691,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2690},"2025-07-15",72.66,70.14,71.41,-1.36,-1.87,1049500,{"date":2695,"open":2696,"high":2697,"low":2683,"close":2698,"change":307,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2698},"2025-07-14",71.85,73.44,72.77,1.24,650200,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":2707,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2706},"2025-07-11",72.010002,72.23,70.089996,71.88,-0.13,-0.18,679500,{"date":2711,"open":2523,"high":2712,"low":2570,"close":2703,"change":2713,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2703},"2025-07-10",72.49,1.12,1.58,806800,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2172,"change":296,"percent_change":2596,"volume":2721,"transactions":9,"vwap":2172},"2025-07-09",68.98,70.94,68.32,1116700,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":2728,"percent_change":68,"volume":2729,"transactions":9,"vwap":2727},"2025-07-08",67.54,68.55,67.38,68.16,0.61,1096800,{"date":2731,"open":2683,"high":2732,"low":2733,"close":2734,"change":2735,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2734},"2025-07-07",71.55,66.49,67.55,-4.72,-6.53,1905000,{"date":2739,"open":2585,"high":2740,"low":2741,"close":2742,"change":510,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2742},"2025-07-03",72.72,71.45,72.27,1.3,675800,{"date":2746,"open":2747,"high":2569,"low":2748,"close":2451,"change":490,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2451},"2025-07-02",69.12,68.52,2.93,1154900,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":2757,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2756},"2025-07-01",73.3,73.8,69.28,69.31,-4.09,-5.57,1451600,{"date":2761,"open":2762,"high":2551,"low":2763,"close":2764,"change":880,"percent_change":123,"volume":2765,"transactions":9,"vwap":2764},"2025-06-30",73.6,71.74,73.4,1018000,{"date":2767,"open":2768,"high":2769,"low":2195,"close":2770,"change":2335,"percent_change":543,"volume":2771,"transactions":9,"vwap":2770},"2025-06-27",75.13,75.95,73.22,11990900,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2408,"change":2678,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2408},"2025-06-26",73.98,74.43,72.48,0.46,778600,{"date":2780,"open":2781,"high":2782,"low":2113,"close":2156,"change":2783,"percent_change":2784,"volume":2785,"transactions":9,"vwap":2156},"2025-06-25",77.029999,77.16,-2.78,-3.62,643100,{"date":2787,"open":2788,"high":2789,"low":963,"close":2790,"change":2791,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2790},"2025-06-24",75.07,77.42,76.77,2.49,3.35,889000,{"date":2795,"open":2456,"high":2796,"low":2375,"close":2399,"change":2797,"percent_change":2798,"volume":2438,"transactions":9,"vwap":2399},"2025-06-23",74.4,2.9,4.06,{"date":2800,"open":2801,"high":2515,"low":2802,"close":2456,"change":879,"percent_change":1473,"volume":2803,"transactions":9,"vwap":2456},"2025-06-20",71.24,69.47,1736000,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2801,"change":2809,"percent_change":1601,"volume":2810,"transactions":9,"vwap":2801},"2025-06-18",72.040001,73.13,70.78,-0.61,907300,{"date":2812,"open":2461,"high":2813,"low":2814,"close":2696,"change":1007,"percent_change":83,"volume":2815,"transactions":9,"vwap":2696},"2025-06-17",72.55,69.6,789600,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2821,"change":1065,"percent_change":480,"volume":2822,"transactions":9,"vwap":2821},"2025-06-16",70.72,71.07,69.92,70.9,807000,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":1858,"percent_change":2517,"volume":2829,"transactions":9,"vwap":2828},"2025-06-13",69.84,70.95,69.38,70.059998,1008700,{"date":2831,"open":2819,"high":2703,"low":2463,"close":2832,"change":1191,"percent_change":1119,"volume":2833,"transactions":9,"vwap":2832},"2025-06-12",71.18,1553600,{"date":2835,"open":978,"high":2836,"low":2837,"close":2801,"change":2838,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2801},"2025-06-11",73.88,71.16,-1.03,-1.43,822000,{"date":2842,"open":2843,"high":2844,"low":2588,"close":2742,"change":2291,"percent_change":1135,"volume":2845,"transactions":9,"vwap":2742},"2025-06-10",70.61,74.07,976000,{"date":2847,"open":2577,"high":2429,"low":2848,"close":2849,"change":1789,"percent_change":1287,"volume":2850,"transactions":9,"vwap":2849},"2025-06-09",69.35,70.57,1064600,{"date":2852,"open":2480,"high":2818,"low":2853,"close":2814,"change":915,"percent_change":2854,"volume":2855,"transactions":9,"vwap":2814},"2025-06-06",68.76,0.85,973300,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2861,"change":2862,"percent_change":2863,"volume":2864,"transactions":9,"vwap":2861},"2025-06-05",69.46,70.24,67.94,69.010002,-0.97,-1.39,1300900,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2870,"change":2283,"percent_change":2166,"volume":2871,"transactions":9,"vwap":2870},"2025-06-04",69.93,70.69,68.75,69.98,1141900,{"date":2873,"open":2135,"high":2874,"low":2875,"close":2876,"change":2877,"percent_change":972,"volume":2878,"transactions":9,"vwap":2876},"2025-06-03",72.019997,66.5,69.51,-2.17,2476600,{"date":2880,"open":2881,"high":2882,"low":994,"close":2883,"change":2884,"percent_change":2885,"volume":2886,"transactions":9,"vwap":2883},"2025-06-02",77.56,86.2,71.68,-5.88,-7.58,6056200,{"date":2888,"open":2889,"high":2890,"low":2065,"close":2881,"change":1119,"percent_change":2891,"volume":2892,"transactions":9,"vwap":2881},"2025-05-30",77.64,78.7,-0.1,1203900,{"date":2894,"open":2895,"high":2895,"low":2896,"close":2889,"change":113,"percent_change":113,"volume":2897,"transactions":9,"vwap":2889},"2025-05-29",78.49,76.51,1025700,{"date":2899,"open":2900,"high":2901,"low":2900,"close":2902,"change":1065,"percent_change":2483,"volume":2903,"transactions":9,"vwap":2902},"2025-05-28",76.4,78.25,77.65,1365500,{"date":2905,"open":2906,"high":2907,"low":2200,"close":2240,"change":2908,"percent_change":2909,"volume":2910,"transactions":9,"vwap":2240},"2025-05-27",80.45,80.65,-1.88,-2.39,1599800,{"date":2912,"open":2064,"high":2913,"low":2914,"close":2228,"change":1025,"percent_change":2915,"volume":2916,"transactions":9,"vwap":2228},"2025-05-23",79.68,74.55,3.42,975600,{"date":2918,"open":2919,"high":2126,"low":2920,"close":2921,"change":553,"percent_change":148,"volume":2922,"transactions":9,"vwap":2921},"2025-05-22",75.41,74.34,76.089996,889100,{"date":2924,"open":2925,"high":2926,"low":2927,"close":2928,"change":2066,"percent_change":2929,"volume":2930,"transactions":9,"vwap":2928},"2025-05-21",75.080002,77,74.75,75.8,-0.55,995000,{"date":2932,"open":2933,"high":2934,"low":2935,"close":2936,"change":812,"percent_change":2430,"volume":2937,"transactions":9,"vwap":2936},"2025-05-20",75.19,76.72,74.53,76.22,815000,{"date":2939,"open":2940,"high":2065,"low":2941,"close":2942,"change":1552,"percent_change":2533,"volume":2943,"transactions":9,"vwap":2942},"2025-05-19",73.66,73.36,74.82,720800,{"date":2945,"open":2946,"high":2947,"low":2776,"close":2925,"change":359,"percent_change":1422,"volume":2948,"transactions":9,"vwap":2925},"2025-05-16",73.019997,75.5,1129400,{"date":2950,"open":2951,"high":2952,"low":2953,"close":2941,"change":2954,"percent_change":2955,"volume":2956,"transactions":9,"vwap":2941},"2025-05-15",70.84,73.57,70.55,2.52,3.56,1151200,{"date":2958,"open":2959,"high":2960,"low":2961,"close":2951,"change":123,"percent_change":153,"volume":2962,"transactions":9,"vwap":2951},"2025-05-14",70.010002,71.67,68.86,1299600,{"date":2964,"open":2155,"high":2261,"low":2965,"close":2966,"change":2967,"percent_change":2491,"volume":2968,"transactions":9,"vwap":2966},"2025-05-13",70.53,70.59,-1.55,1047900,{"date":2970,"open":2971,"high":2941,"low":2455,"close":2972,"change":2973,"percent_change":1892,"volume":2974,"transactions":9,"vwap":2972},"2025-05-12",72.17,72.14,1.91,1163800,{"date":2976,"open":2977,"high":2496,"low":2467,"close":2978,"change":2979,"percent_change":2980,"volume":2981,"transactions":9,"vwap":2978},"2025-05-09",70.62,70.23,-1.15,-1.61,953400,{"date":2983,"open":2984,"high":2155,"low":2985,"close":2456,"change":501,"percent_change":2986,"volume":2987,"transactions":9,"vwap":2456},"2025-05-08",70.63,68.92,1.31,1220800,{"date":2989,"open":2818,"high":2990,"low":2991,"close":2992,"change":2074,"percent_change":221,"volume":2993,"transactions":9,"vwap":2992},"2025-05-07",72.38,70.019997,70.46,1331600,{"date":2995,"open":2996,"high":2919,"low":2125,"close":2103,"change":1221,"percent_change":2997,"volume":2998,"transactions":9,"vwap":2103},"2025-05-06",67.24,-4.33,1916900,{"date":3000,"open":2690,"high":3001,"low":2385,"close":3002,"change":3003,"percent_change":1746,"volume":3004,"transactions":9,"vwap":3002},"2025-05-05",74.3,73.94,1.17,2220300,{"date":3006,"open":2706,"high":2149,"low":2495,"close":2698,"change":3007,"percent_change":3008,"volume":3009,"transactions":9,"vwap":2698},"2025-05-02",1.29,1.8,1231600,{"date":3011,"open":997,"high":3012,"low":3013,"close":2441,"change":221,"percent_change":2067,"volume":3014,"transactions":9,"vwap":2441},"2025-05-01",72.099998,69.26,1031700,{"date":3016,"open":2261,"high":2261,"low":2826,"close":2706,"change":1465,"percent_change":897,"volume":3017,"transactions":9,"vwap":2706},"2025-04-30",810000,{"date":3019,"open":2194,"high":2952,"low":3020,"close":3021,"change":3022,"percent_change":3023,"volume":3024,"transactions":9,"vwap":3021},"2025-04-29",70.080002,73.23,2.28,3.21,816800,{"date":3026,"open":3027,"high":3028,"low":3029,"close":2826,"change":3030,"percent_change":3031,"volume":3032,"transactions":9,"vwap":2826},"2025-04-28",73.86,74.56,70.73,-0.76,-1.06,1377500,{"date":3034,"open":3035,"high":2192,"low":3036,"close":3037,"change":1119,"percent_change":2222,"volume":3038,"transactions":9,"vwap":3037},"2025-04-25",72.35,69.56,71.71,1279500,{"date":3040,"open":3041,"high":2200,"low":3042,"close":2586,"change":2954,"percent_change":3043,"volume":3044,"transactions":9,"vwap":2586},"2025-04-24",69.22,69.11,3.64,2616200,{"date":3046,"open":3047,"high":3029,"low":3048,"close":3049,"change":3050,"percent_change":3051,"volume":3052,"transactions":9,"vwap":3049},"2025-04-23",66.78,65.77,69.27,4.59,7.1,1800200,{"date":180,"open":3054,"high":3055,"low":3056,"close":3057,"change":3058,"percent_change":3059,"volume":3060,"transactions":9,"vwap":3057},63.43,65.080002,62.040001,64.68,1.25,1.97,1028800]