[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CRSP":3,"homepage-market-summary":31,"stock-historical-CRSP":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CRSP","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},"CRISPR Therapeutics AG","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Crispr Therapeutics is a gene editing company focused on the development of Crispr\u002FCas9-based therapeutics. Crispr\u002FCas9 stands for clustered regularly interspaced short palindromic repeats (Crispr)\u002FCrispr-associated protein 9 (Cas9), which is a revolutionary technology for precisely altering specific sequences of genomic DNA. The company is focused on using this technology to treat genetically defined diseases. Crispr's first approved drug is Casgevy, which was developed in collaboration with Vertex Pharmaceuticals and targets sickle-cell disease and transfusion-dependent beta-thalassemia. The company is advancing a variety of gene editing programs in immuno-oncology, cardiovascular, and a stem cell-derived therapy to treat Type 1 diabetes.","393","Zug",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},55.43,56.45,57.58,54.09,55.44,-0.01,-0.02,1125624.504817,20207,55.2505,78.48,44.12,1866722.8931763,32.9,2502,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"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",[100,105,110,114,119,124,129,134,139,144,149],{"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":21,"price":113,"is_up":14},"Healthcare","XLV",166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":47,"page_size":174,"total_pages":47,"summary":175,"data":181},365,1000,{"period_high":26,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},33.029999,2154545,786408923.294075,41.29,"2025-04-22",[182,183,193,204,215,225,236,247,258,269,280,291,302,311,321,331,342,352,362,373,384,395,406,415,425,436,447,458,469,479,490,499,510,521,531,540,548,558,567,575,586,596,607,617,628,639,650,661,672,682,693,704,714,724,732,738,747,756,765,773,782,790,799,807,816,824,832,839,847,855,862,867,874,883,888,896,904,910,918,927,936,943,951,959,968,975,983,992,1000,1008,1016,1025,1032,1040,1049,1058,1066,1074,1079,1086,1091,1099,1107,1113,1121,1129,1137,1145,1154,1163,1170,1178,1187,1194,1201,1210,1219,1227,1234,1242,1250,1257,1265,1272,1279,1288,1296,1302,1308,1317,1324,1333,1340,1347,1354,1360,1367,1375,1382,1388,1394,1401,1408,1416,1424,1432,1441,1449,1457,1465,1471,1477,1486,1492,1499,1504,1511,1517,1522,1528,1534,1542,1549,1557,1564,1573,1581,1589,1595,1600,1607,1614,1621,1629,1636,1644,1653,1661,1666,1671,1678,1685,1692,1698,1705,1712,1717,1725,1732,1741,1747,1754,1762,1767,1774,1781,1789,1795,1800,1807,1814,1821,1825,1833,1836,1842,1850,1856,1864,1870,1876,1881,1888,1895,1902,1908,1914,1921,1927,1935,1941,1946,1953,1960,1966,1972,1979,1985,1993,1999,2007,2016,2025,2034,2042,2049,2057,2065,2074,2081,2090,2098,2106,2114,2121,2130,2138,2147,2155,2162,2171,2180,2189,2197,2204,2212,2220,2227,2234,2242,2249,2256,2264,2271,2279,2283,2289,2296,2302,2307,2312,2319,2325,2330,2337,2341,2346,2352,2360,2366,2373,2379,2386,2394,2401,2408,2414,2419,2427,2433,2440,2446,2449,2454,2461,2466,2471,2478,2487,2493,2501,2509,2517,2524,2531,2539,2544,2550,2555,2560,2566,2571,2578,2584,2590,2593,2600,2606,2614,2621,2627,2631,2638,2647,2654,2662,2669,2677,2685,2693,2700,2708,2716,2724,2732,2741,2749,2757,2764,2772,2781,2788,2796,2804,2813,2821,2828,2837,2844,2852,2857,2865,2872,2880,2887,2894,2901,2908,2916,2922,2928,2935,2942,2948,2956],{"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",55.445,56.59,54.82,0.12,0.22,1058270.924023,19801,55.6998,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",56.55,57.11,55.28,55.32,-0.68,-1.21,1169341.148508,20960,55.8987,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",54.08,56.48,54,56,1.91,3.53,1576777.337295,28177,55.4727,{"date":216,"open":217,"high":218,"low":219,"close":19,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",53.84,55.63,52.9,-0.14,-0.26,1270884.227251,22156,54.1821,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",56.14,56.39,53.92,54.23,-1.47,-2.64,1008941.901589,21420,54.6852,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",54.95,57.17,53.79,55.7,-0.06,-0.11,1555621.837339,25597,55.3274,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",59.105,59.52,54.67,55.76,-3.27,-5.54,2362536.29094,37015,56.2764,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",58.73,60.72,57.64,59.03,0.7,1.2,2083545.32293,37010,58.8695,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",57.98,59.24,56.8666,58.33,1.77,3.13,1814156.014185,31360,58.3849,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",58,59.34,55.6343,56.56,-0.765,-1.33,3382855.169674,26175,56.592,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",53.9,59.21,53.12,57.325,5.115,9.8,3000241.658046,50150,57.0749,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":147,"percent_change":39,"volume":308,"transactions":309,"vwap":310},"2026-09-16",52.16,53.67,51.83,52.21,2667363.730538,27181,52.7536,{"date":312,"open":313,"high":314,"low":315,"close":306,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",52.57,52.845,51.49,-1.13,-2.13,1246908.431678,20547,51.876,{"date":322,"open":323,"high":324,"low":323,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",51.33,53.8,52.96,1.24,2.4,1516573.50671,23539,52.8913,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",52.35,53.21,51.62,51.72,-0.54,-1.03,856711.000222,16974,52.1091,{"date":343,"open":344,"high":345,"low":336,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",52.5,52.625,52.26,-1.19,-2.23,1262233.915556,21523,52.2053,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":287,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",54.595,54.9,53.31,53.45,-2.43,1184581.443191,20835,53.8834,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",54.45,55.1,52.78,54.78,-1.01,-1.81,1386186.656925,23921,54.3706,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",56.06,57.21,55.35,55.79,-0.7,-1.24,904292.02767,16744,55.8921,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",57.5,57.8,55.7201,56.49,-0.43,-0.76,1491346.892209,24141,56.3764,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",57.13,58.9627,55.5919,56.92,0.1,0.18,908341.669739,20852,56.8501,{"date":407,"open":408,"high":397,"low":16,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-01",56.22,56.82,-0.16,-0.28,889981.381297,17038,56.5244,{"date":416,"open":195,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-31",57.49,56.2,56.98,-0.74,-1.28,1391037.481564,20122,56.8303,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-28",58.22,59.3699,57.1,57.72,-1.65,-2.78,1388793.828879,22746,57.922,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-27",59.12,60.11,58.02,59.37,0.14,0.24,1188519.550057,19815,59.5452,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-26",60.18,60.39,58.06,59.23,-1.67,-2.74,959931.115314,20724,59.1389,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-25",57.93,61.55,57.5103,60.9,3.825,6.7,2083671.250992,34138,60.7144,{"date":470,"open":471,"high":398,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-24",58.75,56.62,57.075,-2.425,-4.08,1119658.173266,23573,57.2617,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-21",59.72,62.535,58.89,59.5,1.38,2.37,2453841.616343,38204,60.7808,{"date":491,"open":260,"high":463,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-20",56.94,58.12,-1.69,-2.83,2873815.807845,47730,58.725,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-19",55,59.915,54.985,59.81,6.84,12.91,3821028.652141,48538,58.1303,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-18",53.2,53.88,51.8,52.97,-1.31,-2.41,1311769.345279,25954,52.7905,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":39,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-17",53.08,54.57,52.61,54.28,1.36,956808.983719,20106,54.0612,{"date":532,"open":533,"high":208,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":334},"2026-08-14",53.99,52.23,53.55,-0.44,-0.81,806997.720904,19338,{"date":541,"open":526,"high":542,"low":543,"close":533,"change":544,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-13",54.7,53.5,0,905283.303977,17752,54.0031,{"date":549,"open":550,"high":551,"low":552,"close":533,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-12",54.3,55.02,53.46,-0.08,-0.15,739604.325953,18423,54.0538,{"date":559,"open":513,"high":560,"low":295,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-11",54.685,54.07,0.56,1.05,1061235.376273,18850,53.7499,{"date":568,"open":543,"high":569,"low":570,"close":571,"change":21,"percent_change":22,"volume":572,"transactions":573,"vwap":574},"2026-08-10",54.68,53.1,53.51,1184001.147569,22652,53.9308,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-07",52.58,54.17,52.18,53.52,1.88,3.64,1266370.02282,23280,53.4935,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":537,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-06",52.55,53.11,51.51,51.64,-1.54,1021829.02575,18736,52.0435,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-05",53,53.33,51.81,52.45,-0.62,-1.17,1615960.19657,29017,52.5287,{"date":608,"open":609,"high":512,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-04",50.55,50.16,53.07,3.5,7.06,2136605.123909,36071,52.2275,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-03",48.04,49.9,47.5001,49.57,1.58,3.29,1375905.650431,23846,49.2192,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-31",48.54,49.03,47.3101,47.99,-0.45,-0.93,1033757.800414,22756,48.0125,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-30",47.7,48.73,47.5,48.44,0.8,1.68,1370245.609374,22127,48.1884,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-29",47.42,48.15,46.82,47.64,0.09,0.19,1886445.507355,29723,47.5228,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-28",46.6,48,45.89,47.55,0.82,1.75,2074592.149794,28825,47.1806,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":657,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-27",47.66,48.28,46.71,46.73,0.41,1240978.698272,21301,47.2186,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-24",47.92,48.07,45.9,46.54,-0.99,-2.08,1393853.434119,23172,46.6851,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-23",47,48.35,46.46,47.53,0.29,0.61,1711874.009463,28158,47.5066,{"date":705,"open":664,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-22",48.1,46.72,47.24,-0.91,-1.89,2449157.46184,27019,47.1397,{"date":715,"open":716,"high":717,"low":718,"close":653,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-21",46.99,48.62,46.86,1.16,2.47,1384176.134304,21712,48.0846,{"date":725,"open":726,"high":727,"low":716,"close":716,"change":728,"percent_change":431,"volume":729,"transactions":730,"vwap":731},"2026-07-20",47.78,48.36,-0.79,1647457.797253,26406,47.3681,{"date":733,"open":734,"high":717,"low":735,"close":726,"change":728,"percent_change":736,"volume":737,"transactions":9,"vwap":726},"2026-07-17",47.47,47.09,-1.63,1618000,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-16",50.65,50.775,47.865,48.57,-2.8,-5.45,2101200,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-15",50.51,51.491,49.88,51.37,0.91,1.8,1318800,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-14",50.56,51,49.33,50.46,-0.17,-0.34,1726800,{"date":766,"open":767,"high":325,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-13",52.39,50.18,50.63,-2.72,-5.1,1965000,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-10",56.3,56.65,52.049999,53.35,-2.99,-5.31,2074900,{"date":783,"open":272,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-09",60.5,55.88,56.34,-2.86,-4.83,1436100,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-08",58.51,60.332,57.57,59.2,-1.57,-2.58,1226600,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":369,"volume":806,"transactions":9,"vwap":804},"2026-07-07",62.445,62.8,58.58,60.77,-1.12,1668300,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-06",59.38,63.45,58.5,61.89,1.81,3.01,2051000,{"date":817,"open":818,"high":819,"low":818,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-02",56.18,61.68,60.080002,4.46,8.02,2926600,{"date":825,"open":524,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-01",57.25,54.56,55.62,1.08,1.98,965500,{"date":833,"open":834,"high":835,"low":364,"close":836,"change":369,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-30",56.35,56.47,54.54,-3.21,1188400,{"date":840,"open":841,"high":842,"low":843,"close":834,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":834},"2026-06-29",55.12,57.91,53.74,1.43,2.6,1844500,{"date":848,"open":849,"high":850,"low":356,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-26",53.7,56.15,54.92,0.94,1.74,3392900,{"date":856,"open":857,"high":858,"low":535,"close":859,"change":860,"percent_change":645,"volume":861,"transactions":9,"vwap":859},"2026-06-25",54.2,56.7,53.98,0.43,2091500,{"date":863,"open":864,"high":865,"low":778,"close":535,"change":536,"percent_change":537,"volume":866,"transactions":9,"vwap":535},"2026-06-24",54.15,55.48,1411500,{"date":868,"open":869,"high":870,"low":871,"close":533,"change":872,"percent_change":199,"volume":873,"transactions":9,"vwap":533},"2026-06-23",53.53,56.060001,53.133,-0.37,1534100,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-22",54.85,56.076,54.080002,54.36,0.27,0.5,1135600,{"date":884,"open":885,"high":378,"low":886,"close":19,"change":47,"percent_change":581,"volume":887,"transactions":9,"vwap":19},"2026-06-18",54.41,53.02,1941400,{"date":889,"open":890,"high":891,"low":591,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-17",52.59,55.099998,53.09,1.07,2.06,2097500,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":805,"volume":903,"transactions":9,"vwap":901},"2026-06-16",52.68,53.27,51.28,52.02,-0.59,1103400,{"date":905,"open":759,"high":899,"low":906,"close":525,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":525},"2026-06-15",50.76,2.81,5.64,1828500,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":390,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-06-12",49.792,51.245,49.71,49.8,-0.86,1149200,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-11",50.09,51.135,49.02,50.23,0.79,1.6,1515000,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-10",51.44,52.445,49.41,49.44,-2.04,-3.96,1409200,{"date":937,"open":588,"high":892,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-09",49.58,51.48,-0.12,-0.23,1461800,{"date":944,"open":945,"high":219,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-08",52.71,51.09,51.6,-0.24,-0.46,1131300,{"date":952,"open":953,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-05",55.99,51.15,51.84,-5.11,-8.97,2298200,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-04",52.42,59,52.29,56.95,4.87,9.35,3301000,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":108,"percent_change":188,"volume":974,"transactions":9,"vwap":973},"2026-06-03",51.46,52.28,50.52,52.080002,1271700,{"date":976,"open":977,"high":978,"low":979,"close":901,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":901},"2026-06-02",53.26,53.59,51.85,-2.17,-4,1372800,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-01",55.11,55.26,53.68,54.19,-1.99,-3.54,1426100,{"date":993,"open":994,"high":995,"low":996,"close":818,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":818},"2026-05-29",56.38,56.394,54.27,-0.2,-0.35,1931800,{"date":1001,"open":1002,"high":1003,"low":1004,"close":994,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":994},"2026-05-28",53.040001,57.24,52.38,2.85,5.32,2662700,{"date":1009,"open":1010,"high":1011,"low":1012,"close":869,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":869},"2026-05-27",51.71,54.525,51.11,1.94,3.76,1839500,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-26",50.68,51.87,50.19,51.59,1.23,2.44,1451800,{"date":1026,"open":1027,"high":1012,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-22",49.92,50.36,0.46,0.92,1548300,{"date":1033,"open":1034,"high":1035,"low":1036,"close":620,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":620},"2026-05-21",47.71,50.049999,47.34,1.35,2.78,1447200,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-20",47.73,49.060001,47.195,48.55,0.96,2.02,1725000,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-19",48.12,48.33,46.92,47.59,-0.97,-2,1689100,{"date":1059,"open":1060,"high":1061,"low":685,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-18",48.78,50.080002,48.56,0.15,0.31,1778800,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":933,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-05-15",49.74,50.45,48.25,48.41,-4.04,1978700,{"date":1075,"open":219,"high":109,"low":923,"close":1069,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1069},"2026-05-14",-2.3,-4.36,1664400,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":553,"percent_change":554,"volume":1085,"transactions":9,"vwap":1084},"2026-05-13",52.83,53.81,52.36,52.75,924900,{"date":1087,"open":578,"high":578,"low":901,"close":1081,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1081},"2026-05-12",-1.18,-2.18,973700,{"date":1092,"open":1093,"high":1094,"low":217,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-11",55.23,56.16,54.0099983,-0.82,-1.5,1317800,{"date":1100,"open":1101,"high":1102,"low":588,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-08",53.049999,55.85,54.83,2.41,4.6,1733500,{"date":1108,"open":1011,"high":1109,"low":1110,"close":961,"change":1111,"percent_change":788,"volume":1112,"transactions":9,"vwap":961},"2026-05-07",55.467,51.705,-2.66,1518900,{"date":1114,"open":598,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-06",55.4,52.65,55.080002,2.7,5.15,2529800,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1004,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1004},"2026-05-05",52.6,53.94,49.38,-1.2,-2.24,3102100,{"date":1130,"open":1131,"high":1132,"low":1131,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-04",51.77,54.413,53.58,1.95,3.78,1711800,{"date":1138,"open":1021,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-01",52.56,50.59,51.63,-0.71,-1.36,1035700,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-30",51.322,52.73,50.7,52.34,1.63,3.21,1300100,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-29",51.060001,52.15,50.48,50.71,-1.35,-2.59,1539800,{"date":1164,"open":749,"high":1165,"low":1166,"close":1167,"change":893,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-04-28",52.285,50.12,52.060001,2.1,1570500,{"date":1171,"open":1140,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-27",54.040001,50.26,50.99,2.205,4.52,2933200,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-24",55.0099983,55.18,48.77,48.785,-6.395,-11.59,3851300,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1181,"change":380,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1181},"2026-04-23",56.88,57.99,55.084999,-2.2,1521100,{"date":1195,"open":1196,"high":1197,"low":985,"close":1198,"change":1199,"percent_change":623,"volume":1200,"transactions":9,"vwap":1198},"2026-04-22",56.58,57,56.42,0.88,1427300,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-21",57.46,58.47,55.39,55.54,-2.15,-3.73,2249700,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-20",57.14,58.6,56.87,57.69,-0.3,-0.52,1263800,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1190,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1190},"2026-04-17",57.35,59.16,57.049999,2.27,4.07,1801500,{"date":1228,"open":1229,"high":1003,"low":524,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-16",56.84,55.72,-1.04,-1.83,1713600,{"date":1235,"open":1236,"high":1237,"low":252,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-15",57.15,59.39,56.76,-0.1,-0.18,1982300,{"date":1243,"open":1244,"high":1245,"low":377,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-14",55.55,57.77,56.86,2.03,3.7,2103900,{"date":1251,"open":946,"high":1252,"low":1253,"close":1103,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1103},"2026-04-13",55.09,51.049999,3.61,7.05,1843800,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1055,"volume":1264,"transactions":9,"vwap":1262},"2026-04-10",51.75,52.22,49.5,51.22,-0.5,871400,{"date":1266,"open":1267,"high":1268,"low":1269,"close":336,"change":1270,"percent_change":553,"volume":1271,"transactions":9,"vwap":336},"2026-04-09",51.27,52.27,51.099998,-0.04,1100100,{"date":1273,"open":1274,"high":525,"low":1275,"close":1276,"change":894,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-04-08",52,50.192,51.76,4.14,1723500,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-07",49.12,49.76,47.87,49.7,0.55,1.12,1319500,{"date":1289,"open":1284,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-06",50.77,49.055,49.15,-0.36,-0.73,1145500,{"date":1297,"open":1298,"high":1299,"low":1298,"close":1300,"change":264,"percent_change":844,"volume":1301,"transactions":9,"vwap":1300},"2026-04-02",47.099998,49.95,49.51,1727900,{"date":1303,"open":1304,"high":1299,"low":1304,"close":1305,"change":326,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-04-01",47.89,48.81,2.61,1310100,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-31",44.99,47.6,44.914,47.57,3.23,7.28,2167700,{"date":1318,"open":665,"high":1319,"low":27,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-30",45.96,44.34,-1.41,-3.08,1617600,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-27",47.235,47.83,45.35,45.75,-1.8,-3.79,1594400,{"date":1334,"open":1335,"high":1336,"low":1337,"close":666,"change":1029,"percent_change":1338,"volume":1339,"transactions":9,"vwap":666},"2026-03-26",46.43,48.8,46.4,0.98,1263100,{"date":1341,"open":1342,"high":1343,"low":1344,"close":735,"change":137,"percent_change":1345,"volume":1346,"transactions":9,"vwap":735},"2026-03-25",47.25,48.305,47.049999,1.42,1081200,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1335,"change":634,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1335},"2026-03-24",46.18,46.96,45.12,-0.96,1185300,{"date":1355,"open":1356,"high":684,"low":1337,"close":1357,"change":1358,"percent_change":485,"volume":1359,"transactions":9,"vwap":1357},"2026-03-23",46.66,46.88,0.64,1443300,{"date":1361,"open":1362,"high":674,"low":1363,"close":1364,"change":1142,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-03-20",46.49,45.88,46.24,-1.51,2561300,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":420,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-03-19",46.9,48.2,46.32,46.95,-1.55,2235900,{"date":1376,"open":1377,"high":1261,"low":666,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-18",49.29,47.69,-2.4,-4.79,1476100,{"date":1383,"open":1384,"high":1020,"low":630,"close":920,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":920},"2026-03-17",48.9,1.67,3.45,1874100,{"date":1389,"open":1261,"high":920,"low":1390,"close":1391,"change":1392,"percent_change":199,"volume":1393,"transactions":9,"vwap":1391},"2026-03-16",47.72,48.42,-0.33,2258100,{"date":1395,"open":1284,"high":1396,"low":1397,"close":1398,"change":940,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-03-13",50.07,47.532,48.75,-0.25,1972800,{"date":1402,"open":1403,"high":1261,"low":1370,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-12",49.35,48.87,-1.06,-2.12,3290000,{"date":1409,"open":1410,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-11",52.12,49.845,49.93,-2.87,-5.44,6326400,{"date":1417,"open":1124,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-10",55.395,50.665,52.8,-5.98,-10.17,9434600,{"date":1425,"open":1426,"high":1427,"low":501,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-09",55.59,59.060001,58.78,2.28,4.04,1261700,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-06",55.108,57.042999,54.8,56.5,-0.83,-1.45,1167900,{"date":1442,"open":1443,"high":1444,"low":195,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-05",58.63,59.821,57.33,-2.67,-4.45,1541100,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1013,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-03-04",58.82,60.6,57.75,60,3.34,1174000,{"date":1458,"open":1459,"high":441,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-03-03",58.0099983,56.41,58.060001,-2.71,-4.46,1470500,{"date":1466,"open":1467,"high":1468,"low":826,"close":804,"change":1469,"percent_change":563,"volume":1470,"transactions":9,"vwap":804},"2026-03-02",58.040001,61,0.63,1332800,{"date":1472,"open":484,"high":1473,"low":811,"close":1474,"change":1475,"percent_change":1161,"volume":1476,"transactions":9,"vwap":1474},"2026-02-27",61.49,60.14,-1.6,1690600,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-02-26",54.87,61.76,53.75,61.74,6.54,11.85,3663300,{"date":1487,"open":794,"high":811,"low":1488,"close":1489,"change":796,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-02-25",55.14,55.2,-2.77,1223100,{"date":1493,"open":1172,"high":1494,"low":1095,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-02-24",57.3,56.77,2.79,5.17,1690100,{"date":1500,"open":307,"high":1103,"low":901,"close":859,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":859},"2026-02-23",0.52,0.97,1280700,{"date":1505,"open":1506,"high":1507,"low":1508,"close":552,"change":1088,"percent_change":1509,"volume":1510,"transactions":9,"vwap":552},"2026-02-20",54.035,55.049999,52.92,-2.16,1297500,{"date":1512,"open":1513,"high":542,"low":1274,"close":1514,"change":1286,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2026-02-19",52.0099983,54.64,2.09,984200,{"date":1518,"open":1519,"high":1506,"low":1520,"close":580,"change":152,"percent_change":137,"volume":1521,"transactions":9,"vwap":580},"2026-02-18",52.88,52.586,1233200,{"date":1523,"open":598,"high":1524,"low":1525,"close":1526,"change":401,"percent_change":657,"volume":1527,"transactions":9,"vwap":1526},"2026-02-17",54.44,51.92,53.17,1688100,{"date":1529,"open":1068,"high":1530,"low":1531,"close":611,"change":1277,"percent_change":1532,"volume":1533,"transactions":9,"vwap":611},"2026-02-13",54.096001,49.62,8.46,2465700,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":700,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2026-02-12",48.659,49,47.39,48.93,1.26,1532600,{"date":1543,"open":1544,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1231,"volume":1548,"transactions":9,"vwap":1546},"2026-02-11",49.3,46.48,48.32,-0.51,1337300,{"date":1550,"open":1551,"high":769,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-02-10",49.36,48.69,48.83,-0.87,-1.75,1312900,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1284,"change":1046,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1284},"2026-02-09",48.52,49.83,47.37,1.97,1409300,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-02-06",47.22,48.99,46.27,48.74,2.86,6.23,1669500,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1363,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1363},"2026-02-05",48.855,49.632,45.53,-4.29,-8.55,2627300,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1232,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2026-02-04",51.89,52.37,48.82,50.17,-3.52,1856900,{"date":1590,"open":1591,"high":598,"low":1592,"close":1274,"change":1593,"percent_change":83,"volume":1594,"transactions":9,"vwap":1274},"2026-02-03",51.23,50.611,0.69,1386400,{"date":1596,"open":1261,"high":1525,"low":1597,"close":1598,"change":1037,"percent_change":1118,"volume":1599,"transactions":9,"vwap":1598},"2026-02-02",49.099998,51.31,1714800,{"date":1601,"open":1410,"high":217,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-01-30",49.73,49.96,-3.39,-6.35,2243500,{"date":1608,"open":1609,"high":1610,"low":1611,"close":778,"change":763,"percent_change":1612,"volume":1613,"transactions":9,"vwap":778},"2026-01-29",53.029999,54.084999,52.672,-0.63,1567900,{"date":1615,"open":550,"high":1616,"low":611,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-01-28",54.63,53.69,-0.57,-1.05,1218500,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1142,"volume":1628,"transactions":9,"vwap":1626},"2026-01-27",55.5,56.69,53.57,54.26,-0.39,1357200,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1554,"percent_change":796,"volume":1635,"transactions":9,"vwap":1634},"2026-01-26",54.77,55.71,53.72,54.65,1352000,{"date":1637,"open":1638,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-01-23",60.7,55.051998,55.52,-5.29,-8.7,2393100,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-01-22",54.53,60.86,54.22,60.81,6.08,11.11,3428000,{"date":1654,"open":1655,"high":1656,"low":514,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-01-21",52.14,54.805,54.73,2.12,4.03,1570900,{"date":1662,"open":901,"high":552,"low":759,"close":525,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":525},"2026-01-20",-0.9,-1.68,1808800,{"date":1667,"open":864,"high":1668,"low":1669,"close":571,"change":379,"percent_change":1670,"volume":935,"transactions":9,"vwap":571},"2026-01-16",54.752,53.099998,-1.29,{"date":1672,"open":400,"high":1673,"low":1172,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-01-15",57.31,54.21,-2.68,-4.71,1507100,{"date":1679,"open":1680,"high":1190,"low":1681,"close":1682,"change":1683,"percent_change":1540,"volume":1684,"transactions":9,"vwap":1682},"2026-01-14",55.985,55.3,56.89,0.71,1770500,{"date":1686,"open":1687,"high":1688,"low":1689,"close":818,"change":1199,"percent_change":1690,"volume":1691,"transactions":9,"vwap":818},"2026-01-13",55.69,56.64,54.12,1.59,1541000,{"date":1693,"open":208,"high":241,"low":1694,"close":1681,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1681},"2026-01-12",53.37,1.46,2.71,1951200,{"date":1699,"open":1700,"high":1701,"low":987,"close":217,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":217},"2026-01-09",56.96,57.37,-2.56,-4.54,2100800,{"date":1706,"open":1707,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":454,"volume":1711,"transactions":9,"vwap":1709},"2026-01-08",57.745,56.029999,56.4,-1.59,1511700,{"date":1713,"open":1714,"high":1715,"low":1494,"close":1190,"change":997,"percent_change":763,"volume":1716,"transactions":9,"vwap":1190},"2026-01-07",58.72,59.89,1900400,{"date":1718,"open":1719,"high":1720,"low":355,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2026-01-06",55.13,60.73,58.19,3.04,5.51,2863500,{"date":1726,"open":1727,"high":1640,"low":1728,"close":1729,"change":485,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2026-01-05",53.82,53.73,55.15,2.57,1937000,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2026-01-02",52.72,54.269,52.099998,53.77,1.33,2.54,1373200,{"date":1742,"open":1743,"high":552,"low":333,"close":1744,"change":1745,"percent_change":1321,"volume":1746,"transactions":9,"vwap":1744},"2025-12-31",53.13,52.44,-0.75,1383500,{"date":1748,"open":1749,"high":1689,"low":1750,"close":1751,"change":1752,"percent_change":1439,"volume":1753,"transactions":9,"vwap":1751},"2025-12-30",54.060001,52.98,53.19,-0.78,1363800,{"date":1755,"open":1756,"high":1757,"low":324,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2025-12-29",54.585,55.408,53.97,-1.11,-2.02,1279800,{"date":1763,"open":207,"high":1764,"low":1765,"close":1117,"change":736,"percent_change":1413,"volume":1766,"transactions":9,"vwap":1117},"2025-12-26",56.54,53.76,1410600,{"date":1768,"open":17,"high":1769,"low":1770,"close":1771,"change":122,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-12-24",56.826,55.21,56.71,0.44,653000,{"date":1775,"open":1776,"high":1003,"low":1777,"close":1778,"change":1439,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-12-23",57.099998,55.81,56.46,-2.5,1343300,{"date":1782,"open":1783,"high":1784,"low":1785,"close":842,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":842},"2025-12-22",56.02,59.18,54.5,2.05,3.67,2103100,{"date":1790,"open":377,"high":1791,"low":501,"close":1792,"change":90,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-12-19",56.68,55.86,1.86,3283600,{"date":1796,"open":355,"high":1797,"low":1631,"close":1798,"change":401,"percent_change":402,"volume":1799,"transactions":9,"vwap":1798},"2025-12-18",57.029999,54.84,1335400,{"date":1801,"open":1802,"high":282,"low":1803,"close":1804,"change":1805,"percent_change":1192,"volume":1806,"transactions":9,"vwap":1804},"2025-12-17",55.74,54.6,54.74,-1.23,1175600,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":411,"percent_change":1263,"volume":1813,"transactions":9,"vwap":1812},"2025-12-16",55.68,57.584,55.29,55.97,1144700,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":390,"percent_change":391,"volume":1820,"transactions":9,"vwap":1819},"2025-12-15",57.12,58.35,55.65,56.25,1565200,{"date":1822,"open":1823,"high":811,"low":1640,"close":1791,"change":1321,"percent_change":358,"volume":1824,"transactions":9,"vwap":1791},"2025-12-12",57.95,1402500,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":881,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-12-11",56.85,59.245,56.61,58.09,0.87,1348900,{"date":1834,"open":786,"high":1204,"low":885,"close":1835,"change":1285,"percent_change":1046,"volume":1660,"transactions":9,"vwap":1835},"2025-12-10",57.59,{"date":1837,"open":1197,"high":282,"low":1818,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2025-12-09",57.040001,-0.32,-0.56,2169200,{"date":1843,"open":493,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-12-08",58.76,56.679,57.36,0.48,0.84,1309500,{"date":1851,"open":1852,"high":1844,"low":1853,"close":1189,"change":1854,"percent_change":348,"volume":1855,"transactions":9,"vwap":1189},"2025-12-05",58.175,56.0099983,-1.3,1660300,{"date":1857,"open":953,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-12-04",59.77,54.93,58.18,2.19,3.91,3111100,{"date":1865,"open":315,"high":1853,"low":1866,"close":953,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":953},"2025-12-03",51.16,4.41,8.55,1948900,{"date":1871,"open":1872,"high":1609,"low":1873,"close":1874,"change":902,"percent_change":316,"volume":1875,"transactions":9,"vwap":1874},"2025-12-02",52.43,51.2,51.58,1416500,{"date":1877,"open":1878,"high":552,"low":759,"close":1879,"change":1854,"percent_change":358,"volume":1880,"transactions":9,"vwap":1879},"2025-12-01",52.3,52.17,2287600,{"date":1882,"open":1883,"high":208,"low":1884,"close":1885,"change":1886,"percent_change":142,"volume":1887,"transactions":9,"vwap":1885},"2025-11-28",52.84,51.5,53.47,0.17,1406800,{"date":1889,"open":1890,"high":1891,"low":1878,"close":1892,"change":1893,"percent_change":1263,"volume":1894,"transactions":9,"vwap":1892},"2025-11-26",53.63,53.78,53.3,-0.27,2084300,{"date":1896,"open":1897,"high":1898,"low":1603,"close":1625,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1625},"2025-11-25",50.89,53.89,2.32,4.53,2359100,{"date":1903,"open":1904,"high":590,"low":1905,"close":1906,"change":90,"percent_change":1247,"volume":1907,"transactions":9,"vwap":1906},"2025-11-24",50.4,49.314,51.25,2488800,{"date":1909,"open":1910,"high":1911,"low":1912,"close":923,"change":852,"percent_change":210,"volume":1913,"transactions":9,"vwap":923},"2025-11-21",48.48,51.45,48.02,2753700,{"date":1915,"open":1916,"high":512,"low":1917,"close":1377,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1377},"2025-11-20",51.61,48.24,-1.44,-2.84,2370400,{"date":1922,"open":1923,"high":1923,"low":758,"close":1924,"change":454,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-11-19",53.83,50.73,-5.12,1736900,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1885,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1885},"2025-11-18",54.55,54.995,52.07,-1.85,-3.34,2436800,{"date":1936,"open":1937,"high":1938,"low":1262,"close":198,"change":1496,"percent_change":1939,"volume":1940,"transactions":9,"vwap":198},"2025-11-17",51.36,55.77,5.31,4451400,{"date":1942,"open":938,"high":1631,"low":1943,"close":1944,"change":1345,"percent_change":1038,"volume":1945,"transactions":9,"vwap":1944},"2025-11-14",49.11,52.53,4266800,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1012,"change":74,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1012},"2025-11-13",51.7,51.78,50.27,-2.07,2919600,{"date":1954,"open":1955,"high":1687,"low":777,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-11-12",55.31,52.19,-3.02,-5.47,2760500,{"date":1961,"open":1962,"high":850,"low":1963,"close":1770,"change":1469,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1770},"2025-11-11",54.18,52.82,1.15,2116000,{"date":1967,"open":1461,"high":1968,"low":1923,"close":1969,"change":337,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-11-10",58.48,54.58,-0.98,2349600,{"date":1973,"open":1974,"high":1975,"low":961,"close":841,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":841},"2025-11-07",53.61,55.22,-1.49,-2.63,2936600,{"date":1980,"open":1981,"high":471,"low":524,"close":1829,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1829},"2025-11-06",56.51,-0.38,-0.67,2745900,{"date":1986,"open":1437,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-11-05",57.23,54.91,56.99,0.58,1.03,2083600,{"date":1994,"open":1995,"high":1996,"low":209,"close":1460,"change":1997,"percent_change":957,"volume":1998,"transactions":9,"vwap":1460},"2025-11-04",59.965,60.64,-5.56,3280600,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":1760,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-11-03",63.02,64.736,60.53,61.97,-3.16,1922500,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-10-31",61.19,65.98,60.533,63.99,2.89,4.73,3020800,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-10-30",61.81,62.77,60.91,61.099998,-1.46,-2.33,1545000,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-10-29",64.3,65.050003,61.71,62.56,-1.61,-2.51,1771900,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":1373,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-10-28",65.66,65.71,63.59,64.17,-2.36,1855600,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":710,"percent_change":744,"volume":2048,"transactions":9,"vwap":2047},"2025-10-27",67.125,67.73,64.103,65.72,3004800,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":127,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-10-24",68.205,68.71,66.85,67.61,0.6,1342600,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":1593,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-10-23",66.61,67.49,65.45,67.21,1.04,1553000,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-10-22",70.099998,70.735,64.8,66.52,-5.8,-8.02,3193000,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":431,"percent_change":348,"volume":2080,"transactions":9,"vwap":2079},"2025-10-21",73.79,75.059998,71,72.32,1865200,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-10-20",71.13,74.43,70.801,73.97,4.82,6.97,2688400,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":563,"volume":2097,"transactions":9,"vwap":2095},"2025-10-17",67.55,69.565,67,69.15,0.72,2007000,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":1604,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-10-16",70,71.515,67.82,68.43,-4.72,2580700,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":1023,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2025-10-15",70.010002,73.089996,69.8,71.82,3.52,2366300,{"date":2115,"open":2116,"high":2117,"low":2069,"close":2118,"change":2119,"percent_change":925,"volume":2120,"transactions":9,"vwap":2118},"2025-10-14",67.495,71.31,69.38,1.09,2521700,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-10-13",75.12,75.16,67.902,68.29,-4.78,-6.54,3193400,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":1932,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-10-10",77.33,78,70.3,73.07,-2.47,3840600,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-10-09",77.8,78.38,73.55,74.92,-1.86,-2.42,2676800,{"date":2148,"open":2149,"high":26,"low":2150,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-10-08",71.19,70.77,76.78,6.16,8.72,5868200,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":860,"percent_change":700,"volume":2161,"transactions":9,"vwap":2160},"2025-10-07",70.305,71.15,68.26,70.62,1543800,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-10-06",68.010002,71.64,67.38,70.19,2.45,3.62,2477800,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-10-03",73.88,73.95,67.71,67.74,-5.08,-6.98,3679300,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-10-02",67.26,72.95,66.57,72.82,6.66,10.07,4280500,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":1037,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-10-01",64.75,66.7,64.66,66.16,2.08,1956600,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":2063,"percent_change":1151,"volume":2203,"transactions":9,"vwap":2202},"2025-09-30",63.815,66.29,62.62,64.81,2576300,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":1168,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-09-29",62.15,64.2,61.56,63.77,3.41,2116900,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":1037,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-09-26",60.35,61.69,58.49,61.67,2.24,1957200,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":1294,"percent_change":1126,"volume":2226,"transactions":9,"vwap":2225},"2025-09-25",58.98,61.16,58.4,60.32,1781100,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":699,"percent_change":1847,"volume":2233,"transactions":9,"vwap":2232},"2025-09-24",61.13,63.498,60.303,61.049999,2166000,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":1509,"volume":2241,"transactions":9,"vwap":2239},"2025-09-23",61.63,63.63,60.31,60.76,-1.34,2355800,{"date":2243,"open":2244,"high":2245,"low":784,"close":2246,"change":2247,"percent_change":998,"volume":2248,"transactions":9,"vwap":2246},"2025-09-22",62.35,64.19,62.099998,-0.22,2385800,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":602,"percent_change":688,"volume":2255,"transactions":9,"vwap":2254},"2025-09-19",63.18,64.178,62.27,62.32,5234700,{"date":2257,"open":261,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-09-18",63.099998,60.55,62.94,3.87,6.55,2792500,{"date":2265,"open":2266,"high":2267,"low":387,"close":2268,"change":1406,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-09-17",61.25,61.754,59.07,-3.46,2768300,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2009,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2009},"2025-09-16",57.92,62.080002,56.53,3.35,5.79,4625300,{"date":2280,"open":826,"high":1213,"low":1809,"close":2281,"change":623,"percent_change":907,"volume":2282,"transactions":9,"vwap":2281},"2025-09-15",57.84,2326500,{"date":2284,"open":2285,"high":389,"low":891,"close":2286,"change":2287,"percent_change":137,"volume":2288,"transactions":9,"vwap":2286},"2025-09-12",56.099998,56.26,0.37,2000700,{"date":2290,"open":2291,"high":209,"low":979,"close":2292,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2292},"2025-09-11",51.94,55.89,4.08,7.87,2204900,{"date":2297,"open":305,"high":2298,"low":1141,"close":600,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":600},"2025-09-10",53.93,-1.88,-3.5,1160100,{"date":2303,"open":1095,"high":2304,"low":1274,"close":1617,"change":2305,"percent_change":391,"volume":2306,"transactions":9,"vwap":1617},"2025-09-09",54.32,-0.41,1850700,{"date":2308,"open":501,"high":1426,"low":208,"close":2309,"change":391,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2309},"2025-09-08",54.099998,-1.39,1500100,{"date":2313,"open":588,"high":2314,"low":2315,"close":2316,"change":1658,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2316},"2025-09-05",54.94,52.154,54.86,4.02,2736500,{"date":2320,"open":1963,"high":2321,"low":2322,"close":2323,"change":948,"percent_change":634,"volume":2324,"transactions":9,"vwap":2323},"2025-09-04",52.988,51.655,52.74,2061900,{"date":2326,"open":1123,"high":2327,"low":2328,"close":1750,"change":142,"percent_change":700,"volume":2329,"transactions":9,"vwap":1750},"2025-09-03",55.148,52.31,1640200,{"date":2331,"open":1174,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":925,"volume":2336,"transactions":9,"vwap":2334},"2025-09-02",53.4,50.83,52.66,0.83,1494800,{"date":2338,"open":598,"high":611,"low":1937,"close":306,"change":2339,"percent_change":1076,"volume":2340,"transactions":9,"vwap":306},"2025-08-29",-1.22,1589400,{"date":2342,"open":2343,"high":1124,"low":1148,"close":1101,"change":2344,"percent_change":1663,"volume":2345,"transactions":9,"vwap":1101},"2025-08-28",53.6,-0.48,1449500,{"date":2347,"open":2348,"high":1681,"low":2349,"close":869,"change":1160,"percent_change":2350,"volume":2351,"transactions":9,"vwap":869},"2025-08-27",55.040001,53.25,-2.46,1477500,{"date":2353,"open":2354,"high":2355,"low":878,"close":2356,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2356},"2025-08-26",54.485,55.27,54.88,0.75,1.39,1278500,{"date":2361,"open":2362,"high":1719,"low":987,"close":2363,"change":2364,"percent_change":998,"volume":2365,"transactions":9,"vwap":2363},"2025-08-25",54.275,54.13,-0.19,1487300,{"date":2367,"open":2368,"high":1117,"low":2369,"close":2304,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2304},"2025-08-22",52.81,52.605,1.5,2.84,1726500,{"date":2374,"open":2375,"high":2376,"low":1931,"close":1963,"change":1399,"percent_change":2377,"volume":2378,"transactions":9,"vwap":1963},"2025-08-21",52.69,53.044998,-0.47,1176600,{"date":2380,"open":2381,"high":2382,"low":514,"close":611,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":611},"2025-08-20",53.080002,54.37,-1.09,-2.01,2006500,{"date":2387,"open":1494,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2390},"2025-08-19",57.39,53.54,54.16,-3.43,-5.96,3100400,{"date":2395,"open":2396,"high":2397,"low":417,"close":1835,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":1835},"2025-08-18",59.345,59.46,-2.14,-3.58,2219000,{"date":2402,"open":1858,"high":2403,"low":2404,"close":2405,"change":753,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2405},"2025-08-15",61.44,58.91,59.73,1.55,3063500,{"date":2409,"open":2410,"high":1996,"low":2411,"close":1451,"change":2412,"percent_change":845,"volume":2413,"transactions":9,"vwap":1451},"2025-08-14",58.57,57.22,1.49,4974400,{"date":2415,"open":1197,"high":2416,"low":1197,"close":1445,"change":39,"percent_change":2417,"volume":2418,"transactions":9,"vwap":1445},"2025-08-13",60.825,1.29,6935900,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":61,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2424},"2025-08-12",55.83,57.47,55.447,56.6,2.15,2176200,{"date":2428,"open":2429,"high":2430,"low":1252,"close":2431,"change":678,"percent_change":2357,"volume":2432,"transactions":9,"vwap":2431},"2025-08-11",55.98,57.499,55.41,2014300,{"date":2434,"open":2435,"high":2436,"low":2437,"close":501,"change":1352,"percent_change":2438,"volume":2439,"transactions":9,"vwap":501},"2025-08-08",56.23,56.37,54.39,-1.72,1623400,{"date":2441,"open":834,"high":2442,"low":2443,"close":2444,"change":1982,"percent_change":1983,"volume":2445,"transactions":9,"vwap":2444},"2025-08-07",56.799,54.75,55.96,1907000,{"date":2447,"open":1426,"high":826,"low":2332,"close":786,"change":2357,"percent_change":1037,"volume":2448,"transactions":9,"vwap":786},"2025-08-06",2431600,{"date":2450,"open":550,"high":2451,"low":344,"close":1426,"change":981,"percent_change":2452,"volume":2453,"transactions":9,"vwap":1426},"2025-08-05",57.63,-6.71,4543300,{"date":2455,"open":775,"high":2456,"low":2457,"close":2458,"change":612,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2458},"2025-08-04",59.891,55.826,59.59,6.24,3401100,{"date":2462,"open":550,"high":2463,"low":849,"close":2464,"change":762,"percent_change":1216,"volume":2465,"transactions":9,"vwap":2464},"2025-08-01",56.78,56.09,2992300,{"date":2467,"open":2468,"high":811,"low":209,"close":2286,"change":2469,"percent_change":2350,"volume":2470,"transactions":9,"vwap":2286},"2025-07-31",56.221,-1.42,3267200,{"date":2472,"open":2473,"high":2474,"low":389,"close":2475,"change":2240,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2475},"2025-07-30",60.59,61.385,57.68,-2.27,3274000,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2483},"2025-07-29",62.81,62.88,58.68,59.02,-4.73,-7.42,4206300,{"date":2488,"open":2489,"high":2047,"low":2490,"close":2491,"change":368,"percent_change":2492,"volume":1527,"transactions":9,"vwap":2491},"2025-07-28",64.975,63.36,63.75,-1.56,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":1854,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2498},"2025-07-25",65.975,67.37,64.41,64.76,-1.97,2915000,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":689,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2506},"2025-07-24",68.55,69.57,65.345,66.059998,-3.05,2925200,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":2276,"volume":2516,"transactions":9,"vwap":2514},"2025-07-23",67.91,69.58,66.31,68.14,2.21,3790600,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":2055,"percent_change":1030,"volume":2523,"transactions":9,"vwap":2522},"2025-07-22",64.682,66.77,61.134,65.93,4205600,{"date":2525,"open":2526,"high":2083,"low":2527,"close":2528,"change":2529,"percent_change":1064,"volume":2530,"transactions":9,"vwap":2528},"2025-07-21",66.53,64.89,65.33,0.2,7125900,{"date":2532,"open":2533,"high":2534,"low":962,"close":2535,"change":2536,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2535},"2025-07-18",59.22,66.49,65.13,10.04,18.22,10165900,{"date":2540,"open":1102,"high":418,"low":1436,"close":1252,"change":2541,"percent_change":2542,"volume":2543,"transactions":9,"vwap":1252},"2025-07-17",-0.05,-0.09,2201100,{"date":2545,"open":2546,"high":2547,"low":2332,"close":1488,"change":1104,"percent_change":2548,"volume":2549,"transactions":9,"vwap":1488},"2025-07-16",53.44,55.33,4.57,3318200,{"date":2551,"open":834,"high":1214,"low":2552,"close":1148,"change":2553,"percent_change":2128,"volume":2554,"transactions":9,"vwap":1148},"2025-07-15",52.33,-3.69,3116800,{"date":2556,"open":2557,"high":2558,"low":1859,"close":1198,"change":1982,"percent_change":1983,"volume":2559,"transactions":9,"vwap":1198},"2025-07-14",55.84,56.67,2462900,{"date":2561,"open":2562,"high":2563,"low":785,"close":2564,"change":1192,"percent_change":1208,"volume":2565,"transactions":9,"vwap":2564},"2025-07-11",58.88,59.48,56.8,2890500,{"date":2567,"open":2568,"high":2568,"low":2569,"close":962,"change":74,"percent_change":1330,"volume":2570,"transactions":9,"vwap":962},"2025-07-10",62,57.9,4583900,{"date":2572,"open":2573,"high":2574,"low":378,"close":820,"change":2575,"percent_change":2576,"volume":2577,"transactions":9,"vwap":820},"2025-07-09",55.9,60.13,5.26,9.6,5356000,{"date":2579,"open":2580,"high":1770,"low":954,"close":187,"change":2581,"percent_change":2582,"volume":2583,"transactions":9,"vwap":187},"2025-07-08",51.32,3.63,7.09,3777400,{"date":2585,"open":2586,"high":2587,"low":1173,"close":2588,"change":1970,"percent_change":2299,"volume":2589,"transactions":9,"vwap":2588},"2025-07-07",51.765,52.877,51.19,2181400,{"date":2591,"open":1083,"high":2381,"low":954,"close":1879,"change":881,"percent_change":1502,"volume":2592,"transactions":9,"vwap":1879},"2025-07-03",1839200,{"date":2594,"open":2595,"high":1165,"low":1051,"close":2596,"change":2597,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2596},"2025-07-02",48.13,51.67,3.16,6.51,3365500,{"date":2601,"open":2602,"high":1027,"low":663,"close":2603,"change":2604,"percent_change":1893,"volume":2605,"transactions":9,"vwap":2603},"2025-07-01",48.39,48.51,-0.13,3448200,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":1964,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2611},"2025-06-30",47.86,51.52,47.165,48.64,2.42,5290300,{"date":2615,"open":707,"high":2616,"low":2617,"close":2618,"change":924,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2618},"2025-06-27",47.67,46.2,47.49,1.69,15085000,{"date":2622,"open":2623,"high":666,"low":2624,"close":2625,"change":1352,"percent_change":2384,"volume":2626,"transactions":9,"vwap":2625},"2025-06-26",47.33,45.6,46.7,2681900,{"date":2628,"open":734,"high":1910,"low":2629,"close":674,"change":1199,"percent_change":581,"volume":2630,"transactions":9,"vwap":674},"2025-06-25",46.85,2123500,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":1022,"percent_change":1118,"volume":2637,"transactions":9,"vwap":2636},"2025-06-24",46.47,47.76,46.02,46.78,2457000,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":2644,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2643},"2025-06-23",43.71,45.789,43.23,45.55,1.3,2.94,2234200,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":1240,"percent_change":2305,"volume":2653,"transactions":9,"vwap":2652},"2025-06-20",44.84,45.14,43.5,44.25,3055900,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":326,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2659},"2025-06-18",43.13,47.040001,42.17,44.43,2.87,5699700,{"date":2663,"open":2664,"high":2624,"low":2665,"close":2666,"change":2667,"percent_change":2261,"volume":2668,"transactions":9,"vwap":2666},"2025-06-17",43.41,42.8,43.19,1.61,3881500,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":189,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2674},"2025-06-16",42.19,42.35,40.76,41.58,0.53,1687300,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":2683,"percent_change":657,"volume":2684,"transactions":9,"vwap":2682},"2025-06-13",40.275,41.74,40,41.36,0.08,2019700,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":948,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2690},"2025-06-12",40.7,41.5,39.81,41.28,-0.58,1632700,{"date":2694,"open":2695,"high":2695,"low":2696,"close":2697,"change":2469,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2697},"2025-06-11",43.75,41.49,41.52,-3.31,2055900,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":2706,"percent_change":1047,"volume":2707,"transactions":9,"vwap":2705},"2025-06-10",42.87,45.139,42.765,42.94,0.85,3531100,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":2714,"percent_change":1285,"volume":2715,"transactions":9,"vwap":2713},"2025-06-09",43.33,43.73,41.050999,42.09,0.23,3289600,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":624,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2721},"2025-06-06",39.59,42.36,39.585,41.86,8.53,4726300,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":1501,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2729},"2025-06-05",38.16,39.98,37.02,38.57,1.37,2594000,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":2738,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2737},"2025-06-04",38.099998,38.88,37.95,38.049999,0.01,0.03,1446500,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":2119,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2746},"2025-06-03",37.47,38.15,36.075001,38.040001,2.95,1838500,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":137,"percent_change":2755,"volume":2756,"transactions":9,"vwap":2754},"2025-06-02",36.74,38.34,36.55,36.95,1.82,2381500,{"date":2758,"open":2759,"high":2754,"low":2760,"close":2761,"change":2762,"percent_change":287,"volume":2763,"transactions":9,"vwap":2761},"2025-05-30",36.825,35.48,36.29,-0.49,2079300,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":2770,"percent_change":1126,"volume":2771,"transactions":9,"vwap":2769},"2025-05-29",37.4,37.41,35.38,36.78,-0.445,2722000,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2777,"change":2778,"percent_change":2779,"volume":2780,"transactions":9,"vwap":2777},"2025-05-28",37.71,38.125,37.165,37.225,-0.345,-0.92,1633000,{"date":2782,"open":2783,"high":2734,"low":2784,"close":2785,"change":1683,"percent_change":2786,"volume":2787,"transactions":9,"vwap":2785},"2025-05-27",37.74,37.021,37.57,1.93,2055200,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2793,"change":1983,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2793},"2025-05-23",36.47,37.2,36.36,36.86,-1.79,1261100,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":2802,"percent_change":1695,"volume":2803,"transactions":9,"vwap":2801},"2025-05-22",37,37.89,36.8,37.53,0.54,1341200,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2809,"change":2810,"percent_change":2811,"volume":2812,"transactions":9,"vwap":2809},"2025-05-21",38.8,39.41,36.88,36.99,-2.26,-5.76,2002700,{"date":2814,"open":2815,"high":2816,"low":2783,"close":2817,"change":2818,"percent_change":2819,"volume":2820,"transactions":9,"vwap":2817},"2025-05-20",38.81,40.27,39.25,0.57,1.47,1973300,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":2542,"percent_change":941,"volume":2827,"transactions":9,"vwap":2826},"2025-05-19",38.19,39,37.7,38.68,1487000,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2833,"change":2834,"percent_change":2835,"volume":2836,"transactions":9,"vwap":2833},"2025-05-16",37.3,38.98,36.71,38.77,2.46,6.77,2943900,{"date":2838,"open":2839,"high":2792,"low":2840,"close":2841,"change":1683,"percent_change":2842,"volume":2843,"transactions":9,"vwap":2841},"2025-05-15",35.32,34.87,36.31,1.99,1413700,{"date":2845,"open":2846,"high":2847,"low":2768,"close":2848,"change":2849,"percent_change":2850,"volume":2851,"transactions":9,"vwap":2848},"2025-05-14",37.21,38.64,35.6,-1.62,-4.35,2119400,{"date":2853,"open":2783,"high":2854,"low":2761,"close":2855,"change":872,"percent_change":1970,"volume":2856,"transactions":9,"vwap":2855},"2025-05-13",37.9,37.22,2029200,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":1562,"percent_change":2863,"volume":2864,"transactions":9,"vwap":2862},"2025-05-12",36.54,38.02,36.26,37.59,5.53,1961000,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2870,"change":1217,"percent_change":1918,"volume":2871,"transactions":9,"vwap":2870},"2025-05-09",36.39,37.34,35.545,35.62,1741200,{"date":2873,"open":2874,"high":2793,"low":2875,"close":2876,"change":2877,"percent_change":2878,"volume":2879,"transactions":9,"vwap":2876},"2025-05-08",34.88,34.12,36.14,1.89,5.52,2487400,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2885,"change":2119,"percent_change":624,"volume":2886,"transactions":9,"vwap":2885},"2025-05-07",34.51,34.64,33.5,34.25,3105200,{"date":2888,"open":2889,"high":2890,"low":176,"close":2891,"change":1463,"percent_change":2892,"volume":2893,"transactions":9,"vwap":2891},"2025-05-06",36.92,36.97,33.16,-11.86,3904900,{"date":2895,"open":2896,"high":2897,"low":2898,"close":2899,"change":1612,"percent_change":431,"volume":2900,"transactions":9,"vwap":2899},"2025-05-05",37.88,38.49,37.33,37.62,1318000,{"date":2902,"open":2903,"high":2904,"low":2905,"close":2906,"change":1501,"percent_change":485,"volume":2907,"transactions":9,"vwap":2906},"2025-05-02",38.18,39.38,38,38.25,1650800,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2913,"change":2914,"percent_change":358,"volume":2915,"transactions":9,"vwap":2913},"2025-05-01",38.67,38.7,37.28,37.73,-0.94,1938800,{"date":2917,"open":2769,"high":2735,"low":2918,"close":2910,"change":2919,"percent_change":2920,"volume":2921,"transactions":9,"vwap":2910},"2025-04-30",36.060001,1.27,3.4,2084000,{"date":2923,"open":2896,"high":2924,"low":2925,"close":2766,"change":2344,"percent_change":2926,"volume":2927,"transactions":9,"vwap":2766},"2025-04-29",38.29,37.24,-1.27,1259000,{"date":2929,"open":2930,"high":2931,"low":2932,"close":2896,"change":1627,"percent_change":2933,"volume":2934,"transactions":9,"vwap":2896},"2025-04-28",38.37,39.4,37.46,-1.02,1320600,{"date":2936,"open":2937,"high":2938,"low":2939,"close":2940,"change":2941,"percent_change":1207,"volume":2934,"transactions":9,"vwap":2940},"2025-04-25",38.73,39.049999,37.934,38.27,-0.84,{"date":2943,"open":2937,"high":2944,"low":2906,"close":2945,"change":2818,"percent_change":2946,"volume":2947,"transactions":9,"vwap":2945},"2025-04-24",39.35,39.11,1.48,1796200,{"date":2949,"open":2950,"high":2951,"low":2952,"close":2952,"change":2953,"percent_change":2954,"volume":2955,"transactions":9,"vwap":2952},"2025-04-23",40.11,40.73,38.54,-0.69,-1.76,1902900,{"date":180,"open":2897,"high":2957,"low":2752,"close":2958,"change":159,"percent_change":2959,"volume":2960,"transactions":9,"vwap":2958},39.85,39.23,1.92,1832700]