[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CYTK":3,"homepage-market-summary":31,"stock-historical-CYTK":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CYTK","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},"Cytokinetics Inc.","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Cytokinetics Inc is a late-stage biopharmaceutical company focused on discovering, developing, and commercializing first-in-class muscle activators and next-in-class muscle inhibitors as potential treatments for debilitating diseases in which muscle performance is compromised and\u002For declining. The company develops treatments for diseases such as amyotrophic lateral sclerosis, heart failure, spinal muscular atrophy, and chronic obstructive pulmonary disease. The company's product, named as MYQORZO, is an allosteric and reversible inhibitor of cardiac myosin motor activity. The company is developing muscle-directed investigational medicines that may potentially improve the health span of people with devastating cardiovascular and neuromuscular diseases of impaired muscle function.","673","South San Francisco, 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},65.6,66.45,66.91,64.49,65.62,-0.02,-0.03,2474676.165539,34546,65.2059,88.31,54.3,2078856.466825896,33.2,5641,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},29.31,2050424,748404616.706474,73.5,"2025-04-22",[183,184,194,205,215,226,237,247,258,269,280,290,301,312,323,334,344,355,366,376,387,398,407,417,427,438,448,459,470,480,490,501,512,523,533,544,554,565,576,586,596,607,617,626,635,646,656,666,676,686,695,706,717,728,739,748,757,765,773,781,790,798,805,812,820,828,836,844,852,860,867,874,880,888,897,906,915,922,930,939,948,957,966,974,983,991,999,1008,1016,1021,1027,1036,1043,1051,1057,1062,1070,1079,1086,1093,1100,1109,1117,1126,1134,1142,1150,1159,1166,1175,1183,1192,1201,1210,1218,1226,1234,1243,1249,1256,1263,1270,1278,1283,1290,1296,1304,1312,1320,1327,1336,1343,1351,1359,1367,1374,1383,1389,1397,1406,1415,1422,1430,1438,1447,1456,1463,1470,1478,1484,1492,1499,1504,1512,1519,1525,1533,1540,1547,1554,1561,1569,1576,1581,1588,1597,1606,1614,1622,1629,1637,1645,1651,1658,1664,1671,1680,1688,1696,1705,1712,1717,1723,1730,1737,1743,1749,1755,1763,1771,1780,1787,1793,1799,1808,1814,1822,1828,1836,1843,1850,1858,1864,1869,1876,1882,1887,1894,1901,1908,1915,1921,1927,1933,1940,1945,1954,1959,1964,1968,1973,1979,1986,1990,1996,2002,2009,2015,2020,2026,2034,2040,2046,2054,2063,2070,2077,2084,2092,2100,2107,2113,2122,2126,2132,2140,2146,2152,2157,2165,2173,2180,2187,2195,2204,2212,2220,2229,2237,2245,2252,2258,2266,2274,2281,2289,2297,2306,2314,2323,2330,2339,2347,2353,2361,2369,2375,2383,2392,2400,2407,2415,2422,2429,2438,2445,2453,2461,2469,2477,2485,2491,2500,2508,2515,2523,2532,2539,2544,2550,2557,2564,2572,2579,2585,2592,2599,2607,2613,2621,2626,2633,2639,2645,2652,2659,2666,2674,2681,2688,2695,2701,2709,2716,2722,2731,2738,2746,2751,2757,2763,2766,2773,2780,2787,2792,2800,2806,2814,2823,2831,2837,2844,2851,2859,2866,2870,2879,2886,2893,2899,2908,2914,2921,2926,2932,2938,2946,2953,2961,2969,2975,2981,2987,2993],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",65.73,67.27,65.3,-0.29,-0.44,1724383.083772,27150,65.9747,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",65.9,66.92,65.25,65.91,0.27,0.41,2977682.342623,32075,66.0886,{"date":206,"open":199,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",66.52,64.38,65.64,-0.52,-0.79,2401772.382395,28699,65.0773,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",64.58,66.41,64.25,66.16,1.5,2.32,2551193.803045,30406,65.6612,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",65.66,65.945,64.44,64.66,-1,-1.52,1599221.633212,24256,64.8301,{"date":238,"open":239,"high":240,"low":241,"close":228,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",65.37,66.47,64.89,-0.15,-0.23,1836856.868781,28190,65.6361,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",67.02,67.385,64.725,65.81,-1.78,-2.63,2050950.855244,35736,65.6935,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",68.07,69.56,67.48,67.59,0.03,0.04,2388591.215984,28025,68.0894,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",69.3,69.495,67.35,67.56,-1.22,-1.77,1603484.634266,23578,67.7583,{"date":281,"open":282,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",70.18,68.15,68.78,-1.14,-1.63,4872972.842106,20503,68.8764,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",70.64,71.05,68.915,69.92,0.53,0.76,1398170.1712,22563,69.8881,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",69.52,70.68,68.67,69.39,0.08,0.12,2211795.583774,25775,69.5063,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",72.13,72.19,68.55,69.31,-3.14,-4.33,2385965.746791,34169,69.4304,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",73.505,74.65,72.34,72.45,-1.32,-1.79,1530433.640201,23373,73.2248,{"date":335,"open":336,"high":337,"low":180,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",74.66,75.98,73.77,0.15,0.2,1721518.814257,23097,74.3085,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",73.23,75.1,73.13,73.62,-0.49,-0.66,1444873.412574,25367,73.9639,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",74.31,74.89,73.52,74.11,-1.24,-1.65,1424847.543391,25211,74.0053,{"date":367,"open":368,"high":369,"low":368,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",72.39,76.805,75.35,2.63,3.62,1921008.126364,29640,75.5036,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-04",73.04,74.01,72.255,72.72,-1.23,-1.66,1140923.030965,20081,72.7972,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-03",73.55,74.225,71.41,73.95,2.02,2.81,1589734.366211,29302,73.4948,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":296,"percent_change":160,"volume":404,"transactions":405,"vwap":406},"2026-09-02",71.9,73.7,70.42,71.93,1464652.226245,23559,71.5534,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":54,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",69.85,72.455,69.83,71.4,0.69,1897759.335526,31175,71.5282,{"date":418,"open":419,"high":420,"low":317,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",71.54,71.79,70.91,-1.18,-1.64,3078301.455022,38240,70.4305,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-28",73.88,74.42,71.66,72.09,-5.81,-7.46,4361525.157712,56353,72.8008,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":423,"volume":445,"transactions":446,"vwap":447},"2026-08-27",78.84,79.1288,77.84,77.9,-1.3,1109945.468701,20714,78.4827,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-26",77.91,79.875,76.7,79.2,1.74,2.25,1236620.450586,24942,78.6557,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-25",77.93,78.72,77.21,77.46,0.37,0.48,1260832.661834,21184,77.9226,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":123,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-24",77.2,77.99,75.65,77.09,0.33,1212285.875034,20056,77.0761,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":190,"volume":487,"transactions":488,"vwap":489},"2026-08-21",77.3,77.7,76.65,76.84,-0.34,1521261.750744,23959,77.0996,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-20",77.36,77.62,76.14,77.18,-0.56,-0.72,1646955.259249,24380,76.8161,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-19",77.23,77.88,76.17,77.74,1.64,2.16,1493457.2754,22940,77.282,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-18",75.57,76.81,74.76,76.1,0.23,0.3,1650696.094057,24581,75.8406,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":454,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-17",73.9,75.92,73.46,75.87,2.35,1491983.006405,25208,75.2303,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-14",72.7,74.26,72.12,74.13,0.68,0.93,1756854.960162,28583,73.4166,{"date":545,"open":546,"high":515,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-13",76.8,73.4,73.45,-2.19,-2.9,1771257.206146,25251,74.3791,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-12",76.71,77.71,75.34,75.64,-0.81,-1.06,2105454.017308,27319,75.9909,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-11",78.65,78.95,76.3,76.45,-1.04,-1.34,1270110.634892,21258,77.1544,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":39,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-10",76.09,77.89,75.67,77.49,0.95,2270644.691282,29316,76.9733,{"date":587,"open":588,"high":589,"low":528,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-07",81.23,81.5,76.76,-4.61,-5.67,3604372.866068,49276,77.3298,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-06",78.94,81.77,78.745,81.37,2.52,3.2,2472901.731914,32128,80.4169,{"date":608,"open":609,"high":610,"low":483,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-05",79.42,80.49,78.85,0.24,0.31,1594071.001068,20352,78.8137,{"date":618,"open":619,"high":620,"low":452,"close":621,"change":508,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-04",77.25,79.82,78.61,2.83,2446672.994996,32325,78.447,{"date":627,"open":628,"high":629,"low":358,"close":570,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-03",76.69,77.165,-0.68,-0.88,2239380.474217,28586,75.8446,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-31",80.32,80.805,76.96,77.13,-3.29,-4.09,1578873.069321,24944,77.8828,{"date":647,"open":648,"high":649,"low":443,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-30",78.39,80.844,80.42,2.035,2.6,2091856.619672,28566,80.0688,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":572,"volume":663,"transactions":664,"vwap":665},"2026-07-29",79.77,80.34,78.0732,78.385,-1.065,1776833.622607,23472,79.0437,{"date":667,"open":668,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-28",81.02,78.98,79.45,-1.17,-1.45,1598211.934795,23140,79.6868,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":242,"volume":683,"transactions":684,"vwap":685},"2026-07-27",81.51,82.4099,79.9,80.62,-0.12,1835061.353748,26990,80.7141,{"date":687,"open":688,"high":688,"low":689,"close":690,"change":422,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-24",82.59,80.275,80.74,-1.44,1848558.789579,20698,81.375,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-23",80.89,82.99,80.06,81.92,-0.27,-0.33,1076084.773579,17514,81.8843,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-22",81.28,83.83,80.61,82.19,1.08,1.33,2072331.411982,30670,82.8815,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-21",78.97,81.55,78.815,81.11,2,2.53,1215829.763903,18859,80.8173,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-20",80.44,81.31,78.87,79.11,-1.07,-1.33,1468722.510025,20736,79.7477,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-17",78.99,82.58,78.27,80.18,-0.18,-0.22,1588500,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-16",82.49,83.71,79.81,80.36,-2.26,-2.74,1406800,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":413,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-07-15",81.029999,82.76,80.33,82.62,0.84,1334100,{"date":766,"open":767,"high":768,"low":710,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-14",83,83.44,81.93,-0.31,-0.38,1439500,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":254,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-07-13",83.39,84.6,80.9,82.24,-3.1,1891500,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-10",86.16,86.45,83.59,84.87,-1.2,-1.39,1768000,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":61,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-07-09",84.48,86.2,83.61,86.07,1.4,1691600,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":630,"percent_change":211,"volume":804,"transactions":9,"vwap":803},"2026-07-08",85,85.87,82.2,84.88,2377500,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":113,"percent_change":113,"volume":811,"transactions":9,"vwap":810},"2026-07-07",86.089996,87.93,85.55,85.56,2293400,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":561,"volume":819,"transactions":9,"vwap":817},"2026-07-06",86.040001,86.88,84.45,85.57,-0.92,2239500,{"date":821,"open":807,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-02",87.42,84.62,86.49,1.23,1.44,2030200,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":307,"volume":835,"transactions":9,"vwap":833},"2026-07-01",85.019997,85.49,83.9,85.26,0.07,2147100,{"date":837,"open":838,"high":26,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-30",87.79,84.89,85.19,-2.07,-2.37,2403800,{"date":845,"open":800,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-29",87.35,84.51,87.26,5.07,6.17,3635300,{"date":853,"open":854,"high":855,"low":856,"close":711,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":711},"2026-06-26",80.8,84.55,80.040001,1.39,1.72,7164200,{"date":861,"open":862,"high":863,"low":864,"close":854,"change":865,"percent_change":350,"volume":866,"transactions":9,"vwap":854},"2026-06-25",80.84,82.95,80.37,-0.4,2386600,{"date":868,"open":124,"high":869,"low":870,"close":871,"change":61,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-06-24",82.83,79.12,81.2,1.49,2425700,{"date":875,"open":741,"high":876,"low":743,"close":877,"change":763,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-06-23",80.4,80.010002,1.06,2077600,{"date":881,"open":882,"high":854,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-22",80,78.36,79.17,0.39,0.5,2888200,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-18",79.41,80.15,77.14,78.78,0.67,0.86,3547500,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-17",75.8,79.3,75.75,78.11,2.9,3.86,3340400,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-16",73,77,72.15,75.21,3.83,5.37,3974000,{"date":916,"open":917,"high":918,"low":919,"close":918,"change":825,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-15",70.15,71.38,68.84,1.75,1012300,{"date":923,"open":924,"high":925,"low":926,"close":917,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":917},"2026-06-12",69.74,71.25,69.059998,0.88,1.27,1292900,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-11",67.5,70.55,67.45,69.27,2.2,3.28,1443300,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-10",68.059998,70.29,66.63,67.07,-1.38,-2.02,1404900,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-09",68.6,70.33,66.85,68.45,0.55,0.81,2492700,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-08",72,72.83,67.79,67.9,-3.58,-5.01,2382300,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":560,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-06-05",72.85,73.47,70.58,71.48,-1.12,1614100,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-04",71.07,72.76,70.72,72.29,1.58,2.23,1312400,{"date":984,"open":985,"high":959,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-03",70.65,70.17,70.71,-0.2,-0.28,1595100,{"date":992,"open":993,"high":994,"low":995,"close":421,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":421},"2026-06-02",72.47,73.63,70.3,-2.77,-3.76,1488000,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-06-01",76.089996,76.48,73.18,73.68,-3.08,-4.01,1659900,{"date":1009,"open":1010,"high":1011,"low":1012,"close":590,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":590},"2026-05-29",76.67,77.11,75.66,-0.05,-0.07,1844600,{"date":1017,"open":1018,"high":611,"low":1019,"close":515,"change":486,"percent_change":190,"volume":1020,"transactions":9,"vwap":515},"2026-05-28",77.28,75,1972000,{"date":1022,"open":1023,"high":450,"low":1024,"close":1025,"change":895,"percent_change":118,"volume":1026,"transactions":9,"vwap":1025},"2026-05-27",76.41,75.86,77.15,1621800,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-26",77.010002,77.26,75.5,76.29,-0.65,-0.84,1652100,{"date":1037,"open":648,"high":1038,"low":1039,"close":1040,"change":972,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-05-22",78.92,76.58,76.94,-1.43,1111300,{"date":1044,"open":648,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-21",79.089996,77.6,78.059998,-0.71,-0.9,1775300,{"date":1052,"open":1053,"high":870,"low":569,"close":1054,"change":222,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-05-20",77.080002,78.77,3.03,2379500,{"date":1058,"open":474,"high":1059,"low":908,"close":570,"change":928,"percent_change":1060,"volume":1061,"transactions":9,"vwap":570},"2026-05-19",76.78,1.69,2399100,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":631,"volume":1069,"transactions":9,"vwap":1067},"2026-05-18",75.81,76.55,74.64,75.18,-0.67,1798100,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-15",78.4,78.51,75.48,75.85,-2.79,-3.55,1829700,{"date":1080,"open":1081,"high":440,"low":899,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-14",77.089996,78.64,1.42,1.84,2349000,{"date":1087,"open":516,"high":1088,"low":357,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-13",77.35,77.22,2.41,3.22,2214700,{"date":1094,"open":1095,"high":1096,"low":348,"close":1097,"change":123,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-05-12",74.68,75.23,74.81,0.34,2418500,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-11",77.66,78.49,74.16,74.56,-2.35,-3.06,5316800,{"date":1110,"open":1111,"high":1112,"low":1111,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-08",74.51,78.8,76.91,2.62,3.53,5791400,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-07",74.5,76.25,72.75,74.29,-0.55,-0.73,8401500,{"date":1127,"open":1128,"high":1129,"low":910,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-06",78.38,79.010002,74.84,-2.25,-2.92,4803400,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1081,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1081},"2026-05-05",74.69,80.2,73.07,11.04,16.71,18079500,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-04",63,67.050003,66.050003,2.7,4.26,2156300,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-05-01",63.97,65.29,62.92,63.35,-0.62,-0.97,2459500,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1152,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1152},"2026-04-30",59.69,64.3,4.39,7.37,2723400,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-29",60.0099983,60.6,58.65,59.58,-1.11,-1.83,2352800,{"date":1176,"open":1177,"high":1178,"low":1169,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-28",62.44,63.6,60.69,-0.91,-1.48,2213100,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-27",65.41,65.87,61.15,61.6,-3.72,-5.7,2261300,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-24",65.5,65.77,63.79,65.32,-0.16,-0.24,967100,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-23",65.97,67.26,64.6,65.48,-0.77,-1.16,1662200,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":539,"volume":1217,"transactions":9,"vwap":1215},"2026-04-22",66.43,66.51,64.99,66.25,0.45,1181400,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":486,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-04-21",66.010002,66.36,64.53,65.8,-0.51,1174800,{"date":1227,"open":1228,"high":1229,"low":1186,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-20",66.7,66.9,66.14,-0.57,-0.85,1027400,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-17",66.35,67.040001,65.14,66.71,1.29,1.97,1499200,{"date":1244,"open":16,"high":1245,"low":1152,"close":1246,"change":1247,"percent_change":307,"volume":1248,"transactions":9,"vwap":1246},"2026-04-16",65.63,65.42,0.05,1168800,{"date":1250,"open":1251,"high":1252,"low":1253,"close":239,"change":1254,"percent_change":1181,"volume":1255,"transactions":9,"vwap":239},"2026-04-15",66.65,67.25,64.74,-0.98,1259900,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1236,"change":1261,"percent_change":1123,"volume":1262,"transactions":9,"vwap":1236},"2026-04-14",66.77,67.52,65.94,-0.37,1897100,{"date":1264,"open":1265,"high":962,"low":1266,"close":1267,"change":1268,"percent_change":371,"volume":1269,"transactions":9,"vwap":1267},"2026-04-13",65.010002,64.59,66.72,1.71,1728600,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1265,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1265},"2026-04-10",64.71,65.57,63.96,0.42,0.65,1224400,{"date":1279,"open":1280,"high":1280,"low":1281,"close":1266,"change":422,"percent_change":330,"volume":1282,"transactions":9,"vwap":1266},"2026-04-09",65.67,64.21,1364700,{"date":1284,"open":932,"high":1285,"low":1286,"close":1195,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1195},"2026-04-08",67.77,65.58,0.29,0.44,1756000,{"date":1291,"open":1292,"high":220,"low":219,"close":1206,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1206},"2026-04-07",64.75,0.54,0.83,1327600,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":330,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-04-06",66.089996,66.66,64.67,64.94,-2.68,1314300,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":308,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-04-02",66.15,68.71,65.43,66.73,0.18,2479300,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":878,"volume":1319,"transactions":9,"vwap":1317},"2026-04-01",66.55,67.92,65.95,66.61,0.7,2366500,{"date":1321,"open":1322,"high":1323,"low":1322,"close":199,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":199},"2026-03-31",63.8,67.11,2.94,4.67,1731600,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-30",62.8,63.67,61.67,62.97,0.47,0.75,2443200,{"date":1337,"open":1338,"high":1253,"low":1339,"close":1340,"change":1254,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-03-27",63.44,62.22,62.5,-1.54,1701900,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":920,"volume":1350,"transactions":9,"vwap":1348},"2026-03-26",61.95,64.62,61.89,63.48,1.09,2201600,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1354,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1354},"2026-03-25",60.12,62.39,60.11,2.37,3.95,2102600,{"date":1360,"open":1361,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-24",60.54,59.029999,60.02,-0.93,-1.53,2106300,{"date":1368,"open":1144,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":275,"volume":1373,"transactions":9,"vwap":1371},"2026-03-23",63.47,60.78,60.95,-0.75,1523200,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-20",62.61,63.98,61.02,61.7,-1.25,-1.99,3212500,{"date":1384,"open":1385,"high":1322,"low":1386,"close":129,"change":297,"percent_change":1387,"volume":1388,"transactions":9,"vwap":129},"2026-03-19",62,61.53,1.22,1849400,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":108,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-03-18",61.5,63.029999,60.82,62.19,0.1,1983800,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-17",60.94,63.11,60.51,62.13,1.3,2.14,3271200,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-16",61.029999,61.92,59.19,60.83,0.77,1.28,2098900,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":108,"percent_change":1395,"volume":1421,"transactions":9,"vwap":1420},"2026-03-13",60.49,61.79,58.43,60.060001,1934000,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1190,"volume":1429,"transactions":9,"vwap":1427},"2026-03-12",62.79,62.88,59.45,60,-3.63,2219300,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1231,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-03-11",63.73,63.83,61.46,63.63,-0.89,1758000,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-10",62.24,64.68,60.87,64.2,1.78,2.85,2114500,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-03-09",60.35,62.72,59.91,62.42,2.01,3.33,2557700,{"date":1457,"open":1458,"high":1458,"low":1459,"close":1460,"change":253,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-03-06",61.38,59.63,60.41,-2.86,1802600,{"date":1464,"open":1465,"high":1466,"low":1393,"close":1394,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1394},"2026-03-05",61.39,62.46,-0.08,-0.13,1535700,{"date":1471,"open":1472,"high":1473,"low":1168,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-03-04",60.92,62.57,62.27,1.55,2.55,2369600,{"date":1479,"open":1480,"high":1391,"low":1481,"close":1482,"change":1048,"percent_change":1208,"volume":1483,"transactions":9,"vwap":1482},"2026-03-03",60.29,59.33,60.72,2174700,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":211,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-03-02",61.62,62.54,60.45,61.43,-1.27,1459800,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1339,"change":1497,"percent_change":1033,"volume":1498,"transactions":9,"vwap":1339},"2026-02-27",62.080002,62.99,61.91,-0.41,1432200,{"date":1500,"open":1376,"high":1144,"low":1442,"close":1501,"change":1502,"percent_change":1497,"volume":1503,"transactions":9,"vwap":1501},"2026-02-26",62.63,-0.26,1997300,{"date":1505,"open":1506,"high":1507,"low":1385,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-02-25",68.12,69.28,62.89,-7.21,-10.29,5040800,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1084,"percent_change":1147,"volume":1518,"transactions":9,"vwap":1517},"2026-02-24",68.44,70.39,67.019997,70.099998,1946700,{"date":1520,"open":1521,"high":1522,"low":1259,"close":1523,"change":143,"percent_change":1333,"volume":1524,"transactions":9,"vwap":1523},"2026-02-23",67.85,68.92,68.26,1492600,{"date":1526,"open":1527,"high":1528,"low":934,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-02-20",67.72,69.12,67.94,0.11,0.16,2024700,{"date":1534,"open":1317,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":928,"volume":1539,"transactions":9,"vwap":1537},"2026-02-19",67.86,65.54,67.83,0.85,1262000,{"date":1541,"open":1542,"high":1543,"low":1220,"close":1544,"change":1545,"percent_change":1293,"volume":1546,"transactions":9,"vwap":1544},"2026-02-18",66.31,67.67,66.98,0.36,1581400,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1545,"percent_change":1293,"volume":1553,"transactions":9,"vwap":1552},"2026-02-17",65.98,66.99,65.51,66.62,1126700,{"date":1555,"open":1556,"high":1557,"low":217,"close":1558,"change":1387,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2026-02-13",65.49,67.54,66.26,1.88,2080100,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":254,"volume":1568,"transactions":9,"vwap":1566},"2026-02-12",67,67.89,64.64,65.040001,-1.76,1732500,{"date":1570,"open":198,"high":1544,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-02-11",63.53,66.8,1.95,3.01,1952900,{"date":1577,"open":1274,"high":1556,"low":1578,"close":1579,"change":872,"percent_change":529,"volume":1580,"transactions":9,"vwap":1579},"2026-02-10",63.13,64.85,2433000,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":90,"percent_change":507,"volume":1587,"transactions":9,"vwap":1586},"2026-02-09",62.21,63.68,61.58,63.36,1069900,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-02-06",61.31,62.74,61,62.34,2.1,3.49,1736700,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-02-05",63.26,64.51,60.049999,60.24,-3.28,-5.16,2071800,{"date":1607,"open":1608,"high":198,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-02-04",64.97,62.35,63.52,-1.21,-1.87,1604200,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":351,"volume":1621,"transactions":9,"vwap":1619},"2026-02-03",65.86,67.099998,63.64,64.73,-0.43,1434900,{"date":1623,"open":1624,"high":1245,"low":1625,"close":1626,"change":1241,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2026-02-02",62.099998,62.049999,65.16,3.12,1346400,{"date":1630,"open":1631,"high":1632,"low":1424,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-01-30",65,65.74,63.19,-2.41,-3.67,1932600,{"date":1638,"open":1639,"high":1640,"low":1641,"close":16,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":16},"2026-01-29",65.22,65.88,64.28,0.46,0.71,1882600,{"date":1646,"open":1647,"high":1197,"low":1648,"close":1238,"change":118,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1238},"2026-01-28",64.61,63.99,1.77,1244600,{"date":1652,"open":1653,"high":1549,"low":1654,"close":1655,"change":1656,"percent_change":1403,"volume":1657,"transactions":9,"vwap":1655},"2026-01-27",63.29,63.15,64.010002,0.82,1720100,{"date":1659,"open":1660,"high":1661,"low":1402,"close":1633,"change":746,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1633},"2026-01-26",62.91,64.4,-0.35,1133100,{"date":1665,"open":1281,"high":1666,"low":1667,"close":1668,"change":233,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2026-01-23",65.11,62.98,63.41,-2.34,1494200,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-01-22",62.62,65.38,62.25,64.93,1.89,3,1506100,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1208,"volume":1687,"transactions":9,"vwap":1685},"2026-01-21",64.69,64.77,62.71,63.040001,-0.74,1951500,{"date":1689,"open":1347,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2026-01-20",63.81,61.099998,63.78,1.2,1.92,1454000,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-01-16",63.87,65.35,62.17,62.58,-0.86,-1.36,1234100,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1338,"change":1208,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1338},"2026-01-15",64.42,64.98,63.31,-1.8,1409700,{"date":1713,"open":1714,"high":1715,"low":1700,"close":1205,"change":928,"percent_change":1453,"volume":1716,"transactions":9,"vwap":1205},"2026-01-14",63.33,65.080002,1609700,{"date":1718,"open":208,"high":208,"low":1719,"close":1714,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1714},"2026-01-13",61.81,-1.31,-2.03,1714600,{"date":1724,"open":1725,"high":198,"low":1726,"close":1565,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1565},"2026-01-12",62.36,60.3,2.13,3.41,2536400,{"date":1731,"open":1732,"high":1708,"low":1733,"close":1734,"change":560,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2026-01-09",64.099998,62.28,62.51,-1.28,2482900,{"date":1738,"open":1699,"high":196,"low":1625,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2026-01-08",63.32,-2.1,-3.21,1497100,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1246,"change":1656,"percent_change":928,"volume":1748,"transactions":9,"vwap":1246},"2026-01-07",65.46,66.59,64.46,2458700,{"date":1750,"open":1751,"high":241,"low":1378,"close":1205,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1205},"2026-01-06",61.09,3.34,5.45,2440600,{"date":1756,"open":1691,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2026-01-05",61.66,58.85,61.26,-0.47,-0.76,2344900,{"date":1764,"open":1765,"high":1274,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2026-01-02",63.16,60.84,61.73,-1.81,-2.85,1879700,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-12-31",61.12,64.43,60.93,63.54,2.17,3.54,1980800,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":771,"percent_change":1156,"volume":1786,"transactions":9,"vwap":1785},"2025-12-30",61.78,62.4,60.42,61.37,1663500,{"date":1788,"open":1177,"high":1450,"low":1789,"close":1790,"change":1703,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-12-29",61.59,61.75,-2.15,1702100,{"date":1794,"open":1795,"high":1796,"low":1450,"close":1400,"change":734,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1400},"2025-12-26",64.14,64.17,-1.67,1385400,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-12-24",63.39,65.28,63.2,64.18,0.89,1.41,1147700,{"date":1809,"open":1608,"high":1810,"low":1385,"close":1653,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1653},"2025-12-23",65.27,-2.31,-3.52,2911800,{"date":1815,"open":1816,"high":1817,"low":1818,"close":16,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":16},"2025-12-22",64,70.98,63.18,2.88,4.59,7671700,{"date":1823,"open":1824,"high":1825,"low":1624,"close":1450,"change":1826,"percent_change":763,"volume":1827,"transactions":9,"vwap":1450},"2025-12-19",62.93,63.7,0.52,1313700,{"date":1829,"open":1830,"high":1322,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-12-18",62.66,61.22,62.2,2.38,3.98,2946700,{"date":1837,"open":1624,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1077,"volume":1842,"transactions":9,"vwap":1840},"2025-12-17",62.26,59.37,59.82,-2.2,2017300,{"date":1844,"open":1845,"high":1725,"low":1846,"close":1847,"change":1848,"percent_change":243,"volume":1849,"transactions":9,"vwap":1847},"2025-12-16",61.98,60.43,62.02,-0.14,1525600,{"date":1851,"open":1852,"high":1853,"low":1385,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-12-15",63.45,64.12,62.16,-1.19,-1.88,1853100,{"date":1859,"open":1860,"high":1322,"low":1488,"close":1155,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1155},"2025-12-12",60.99,2.58,4.25,1584200,{"date":1865,"open":1460,"high":1860,"low":1866,"close":1867,"change":1216,"percent_change":1334,"volume":1868,"transactions":9,"vwap":1867},"2025-12-11",59.56,60.77,1750200,{"date":1870,"open":1871,"high":1474,"low":1872,"close":1873,"change":1735,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-12-10",61.56,59.71,60.32,-2.08,2240000,{"date":1877,"open":1878,"high":1745,"low":1590,"close":1188,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1188},"2025-12-09",64.41,-2.53,-3.95,1710600,{"date":1883,"open":1640,"high":1884,"low":1435,"close":1885,"change":1341,"percent_change":1106,"volume":1886,"transactions":9,"vwap":1885},"2025-12-08",66.37,64.13,1497500,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1280,"change":1892,"percent_change":1720,"volume":1893,"transactions":9,"vwap":1280},"2025-12-05",66.49,66.95,65.36,-0.87,1395100,{"date":1895,"open":1896,"high":1204,"low":1897,"close":1898,"change":1559,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-12-04",64.059998,63.5,66.54,2.91,1520000,{"date":1902,"open":1903,"high":1551,"low":1904,"close":231,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":231},"2025-12-03",63.69,63.59,1.15,1.81,2222600,{"date":1909,"open":1910,"high":1910,"low":1701,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-12-02",65.85,63.51,-2.54,-3.85,2145300,{"date":1916,"open":1564,"high":1917,"low":1918,"close":1146,"change":1874,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1146},"2025-12-01",67.99,65.92,-3.05,1396400,{"date":1922,"open":950,"high":1923,"low":1924,"close":1925,"change":21,"percent_change":22,"volume":1926,"transactions":9,"vwap":1925},"2025-11-28",69.33,67.71,68.13,525400,{"date":1928,"open":1929,"high":1930,"low":932,"close":283,"change":1931,"percent_change":1805,"volume":1932,"transactions":9,"vwap":283},"2025-11-26",67.95,68.91,0.6,1948100,{"date":1934,"open":1935,"high":1527,"low":1936,"close":1937,"change":1098,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-11-25",66.86,66,67.55,0.51,2112900,{"date":1941,"open":1194,"high":1937,"low":1942,"close":1943,"change":1649,"percent_change":1147,"volume":1944,"transactions":9,"vwap":1943},"2025-11-24",64.8,67.21,1823400,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-11-21",63.46,66.76,63.02,65.44,1.94,3.06,1410900,{"date":1955,"open":1674,"high":228,"low":1956,"close":1897,"change":1957,"percent_change":1381,"volume":1958,"transactions":9,"vwap":1897},"2025-11-20",62.86,-1.29,1852800,{"date":1960,"open":1961,"high":199,"low":1825,"close":1962,"change":1963,"percent_change":841,"volume":1754,"transactions":9,"vwap":1962},"2025-11-19",65.39,64.79,-1.37,{"date":1965,"open":17,"high":1966,"low":1936,"close":220,"change":211,"percent_change":422,"volume":1967,"transactions":9,"vwap":220},"2025-11-18",67.8,1294600,{"date":1969,"open":1220,"high":1970,"low":1971,"close":1890,"change":1938,"percent_change":1412,"volume":1972,"transactions":9,"vwap":1890},"2025-11-17",67.98,65.33,2392600,{"date":1974,"open":1975,"high":944,"low":1975,"close":1976,"change":1977,"percent_change":796,"volume":1978,"transactions":9,"vwap":1976},"2025-11-14",64.11,66.44,0.92,2150600,{"date":1980,"open":1802,"high":1918,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-11-13",64.31,65.52,-0.42,-0.64,2313700,{"date":1987,"open":1213,"high":1544,"low":1988,"close":1260,"change":496,"percent_change":1034,"volume":1989,"transactions":9,"vwap":1260},"2025-11-12",65.07,2468800,{"date":1991,"open":1854,"high":1267,"low":1757,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-11-11",66.5,4.3,6.91,2417400,{"date":1997,"open":1726,"high":1998,"low":1168,"close":1832,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1832},"2025-11-10",62.84,2.04,3.39,1795700,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":1848,"percent_change":243,"volume":2008,"transactions":9,"vwap":2007},"2025-11-07",60.2,60.36,58.25,60.16,1881300,{"date":2010,"open":1758,"high":2011,"low":2012,"close":1726,"change":2013,"percent_change":1559,"volume":2014,"transactions":9,"vwap":1726},"2025-11-06",61.29,58.049999,1.11,2204600,{"date":2016,"open":2017,"high":1846,"low":2018,"close":1410,"change":1620,"percent_change":497,"volume":2019,"transactions":9,"vwap":1410},"2025-11-05",59.34,58.61,1320800,{"date":2021,"open":2022,"high":1867,"low":2023,"close":2024,"change":1497,"percent_change":630,"volume":2025,"transactions":9,"vwap":2024},"2025-11-04",59.55,58.95,59.62,979000,{"date":2027,"open":2028,"high":1274,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-11-03",63.49,59.11,60.029999,-3.56,-5.6,2142700,{"date":2035,"open":2036,"high":1648,"low":2037,"close":1904,"change":83,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1904},"2025-10-31",63.14,61.69,2.15,2430200,{"date":2041,"open":2042,"high":1885,"low":2043,"close":1675,"change":2044,"percent_change":1275,"volume":2045,"transactions":9,"vwap":1675},"2025-10-30",61.54,61.49,0.26,1542100,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":264,"volume":2053,"transactions":9,"vwap":2051},"2025-10-29",62.0099983,63.22,61.0099983,61.99,0.02,1912300,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-10-28",59.88,62.15,59.52,61.97,1.79,2.97,1939400,{"date":2064,"open":2065,"high":1370,"low":2066,"close":2067,"change":529,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-10-27",58.099998,57.83,60.18,4.06,1461800,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2066,"change":476,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2066},"2025-10-24",57.99,58.36,56.98,0.57,1067000,{"date":2078,"open":2079,"high":2012,"low":27,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-10-23",55.49,57.5,2.74,5,1891000,{"date":2085,"open":2086,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-10-22",57.78,54.46,54.76,-3.02,-5.23,2659100,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2086,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2086},"2025-10-21",59.42,59.47,57.66,-1.57,-2.65,1081700,{"date":2101,"open":2029,"high":1427,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-10-20",58.44,59.35,0.91,1.56,1381800,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2102,"change":210,"percent_change":631,"volume":2112,"transactions":9,"vwap":2102},"2025-10-17",58.040001,59.89,57.51,1162000,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-10-16",62.94,63.58,58.4,58.96,-3.84,-6.11,2138300,{"date":2123,"open":1408,"high":2124,"low":1592,"close":1329,"change":1649,"percent_change":903,"volume":2125,"transactions":9,"vwap":1329},"2025-10-15",63.86,2043700,{"date":2127,"open":2128,"high":1585,"low":2129,"close":1408,"change":826,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1408},"2025-10-14",59.049999,58.84,2.42,2173700,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":1372,"volume":2139,"transactions":9,"vwap":2137},"2025-10-13",60.040001,61.14,59.46,59.59,-0.45,1379400,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2134,"change":701,"percent_change":2138,"volume":2145,"transactions":9,"vwap":2134},"2025-10-10",60.27,60.5,58.58,1313900,{"date":2147,"open":2148,"high":1458,"low":2149,"close":2150,"change":1224,"percent_change":1034,"volume":2151,"transactions":9,"vwap":2150},"2025-10-09",60.79,59.43,60.31,1320100,{"date":2153,"open":1482,"high":2154,"low":2155,"close":1393,"change":1276,"percent_change":712,"volume":2156,"transactions":9,"vwap":1393},"2025-10-08",61.48,59.64,1663600,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":1760,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2162},"2025-10-07",60.56,61.19,58.74,60.17,-0.78,1784900,{"date":2166,"open":2167,"high":1592,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-10-06",57.87,57.28,60.64,3.67,6.44,3020500,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":1276,"percent_change":1905,"volume":2179,"transactions":9,"vwap":2178},"2025-10-03",56.74,58.79,56.2,56.97,2457700,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":466,"percent_change":895,"volume":2186,"transactions":9,"vwap":2185},"2025-10-02",56.16,56.69,55.33,56.32,2004600,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":927,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-10-01",55.12,56.080002,53.61,55.84,1.6,2066500,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-09-30",54.09,55.92,53.57,54.96,1.07,1.99,2811700,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":1595,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-09-29",50.19,54.15,50.15,53.89,6.92,2944700,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":913,"volume":2219,"transactions":9,"vwap":2217},"2025-09-26",47.96,50.68,47.87,50.4,2.57,2096100,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-09-25",48.02,48.54,47.22,47.83,-0.46,-0.95,1625700,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":1502,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2234},"2025-09-24",48.35,49.33,47.73,48.29,-0.54,2087600,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":519,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-09-23",48.48,50.78,48.4,48.55,0.62,1904500,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":1497,"percent_change":1034,"volume":2251,"transactions":9,"vwap":2250},"2025-09-22",48.99,49.85,47.91,48.25,1951300,{"date":2253,"open":2254,"high":2254,"low":2214,"close":2255,"change":2256,"percent_change":1735,"volume":2257,"transactions":9,"vwap":2255},"2025-09-19",49.32,48.66,-0.63,3761700,{"date":2259,"open":2260,"high":2232,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-09-18",48,47.34,49.29,1.73,3.64,3768600,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":1841,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2271},"2025-09-17",49.7,51.71,47.45,47.56,-4.42,7377000,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":143,"percent_change":1276,"volume":2280,"transactions":9,"vwap":2279},"2025-09-16",49.44,50.99,49.24,49.76,2014300,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2276,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2276},"2025-09-15",50.98,51.33,49.22,-1.69,-3.31,1740600,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":549,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2294},"2025-09-12",52.65,53.28,51.060001,51.13,-4.11,1896700,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-09-11",52.18,53.58,51.51,53.32,1.32,2.54,1587000,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":886,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-09-10",51.18,52.02,50.049999,52,0.97,1875400,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-09-09",52.09,52.19,50.41,51.5,-0.59,-1.13,1975600,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2316,"change":818,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2316},"2025-09-08",52.21,54.22,51.66,-1.74,2556800,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-09-05",50.71,54,49.86,53.0099983,3.26,6.55,3722800,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":1199,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2344},"2025-09-04",49.82,51.69,48.93,49.75,-0.48,3293400,{"date":2348,"open":2349,"high":2310,"low":2350,"close":2351,"change":465,"percent_change":1334,"volume":2352,"transactions":9,"vwap":2351},"2025-09-03",49.9,47.85,49.99,4955300,{"date":2354,"open":2355,"high":2356,"low":2355,"close":2357,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2357},"2025-09-02",44.91,50.22,49.62,14.29,40.45,13130500,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":946,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2366},"2025-08-29",37.26,37.74,35.22,35.33,-5.41,3222000,{"date":2370,"open":2364,"high":2371,"low":2372,"close":2373,"change":2345,"percent_change":1490,"volume":2374,"transactions":9,"vwap":2373},"2025-08-28",39.92,37.33,37.35,2161800,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2377,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2377},"2025-08-27",37.83,39.15,37.6,-0.36,-0.94,2177900,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2388},"2025-08-26",37.23,38.74,36.89,38.19,1.18,3.19,1240200,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":735,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2397},"2025-08-25",38.37,39.12,37,37.0099983,-3.47,1268100,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":1287,"percent_change":297,"volume":2406,"transactions":9,"vwap":2405},"2025-08-22",38.11,39.14,37.68,38.34,1548300,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":39,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2412},"2025-08-21",37.24,38.82,36.77,38.049999,1.96,1022900,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":210,"percent_change":1963,"volume":2421,"transactions":9,"vwap":2420},"2025-08-20",37.9,38.22,37.3,37.32,1333700,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":1172,"percent_change":1769,"volume":2428,"transactions":9,"vwap":2427},"2025-08-19",38.94,39.19,37.66,37.84,2188900,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2434},"2025-08-18",38.71,39.45,38.38,38.95,0.28,0.72,1563600,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":1013,"percent_change":1468,"volume":2444,"transactions":9,"vwap":2443},"2025-08-15",38.92,39.099998,37.79,38.67,1214400,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":1084,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2450},"2025-08-14",36.5,38.8,36.14,38.72,4.99,2033200,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":2218,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2458},"2025-08-13",34.67,37.48,34.6,36.88,7.49,2417500,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":712,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2466},"2025-08-12",33.39,34.91,33.17,34.31,3.25,2038800,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":631,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2474},"2025-08-11",34.049999,34.54,32.89,33.23,-2.58,1825300,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":285,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2482},"2025-08-08",35.85,36.79,33.63,34.11,-3.23,2104900,{"date":2486,"open":2487,"high":2488,"low":2455,"close":2489,"change":1530,"percent_change":613,"volume":2490,"transactions":9,"vwap":2489},"2025-08-07",35.39,35.59,35.25,1050100,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":2497,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2496},"2025-08-06",35.78,35.91,34.57,35.14,-1.02,-2.82,1124300,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":1983,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2505},"2025-08-05",36.34,36.58,35.63,36.16,-1.15,1155300,{"date":2509,"open":2510,"high":2411,"low":2511,"close":2503,"change":2512,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2503},"2025-08-04",36.72,35.86,-0.11,-0.3,1612700,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":2227,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2520},"2025-08-01",37.4,38.060001,36.6,36.69,-2.52,1088700,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":2529,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2528},"2025-07-31",35.68,38.59,35.5,37.64,1.46,4.04,1784100,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":2435,"percent_change":133,"volume":2538,"transactions":9,"vwap":2537},"2025-07-30",35.9,37.34,35.65,36.18,1223000,{"date":2540,"open":2541,"high":2542,"low":2511,"close":2534,"change":1124,"percent_change":1381,"volume":2543,"transactions":9,"vwap":2534},"2025-07-29",36.95,37.09,1016300,{"date":2545,"open":2546,"high":2547,"low":2519,"close":2548,"change":1123,"percent_change":1181,"volume":2549,"transactions":9,"vwap":2548},"2025-07-28",37.39,37.55,36.63,863100,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":1468,"percent_change":1662,"volume":2556,"transactions":9,"vwap":2555},"2025-07-25",37.43,38.17,36.7,37.18,1009100,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":1156,"percent_change":286,"volume":2563,"transactions":9,"vwap":2562},"2025-07-24",37.87,38.27,37.099998,37.31,810400,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":518,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2569},"2025-07-23",37.97,38.54,37.38,37.93,0.61,934200,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":160,"percent_change":723,"volume":2578,"transactions":9,"vwap":2577},"2025-07-22",37.27,37.85,36.94,37.7,1161300,{"date":2580,"open":2420,"high":2581,"low":2582,"close":2583,"change":701,"percent_change":1124,"volume":2584,"transactions":9,"vwap":2583},"2025-07-21",38.029999,36.71,36.96,1304000,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2385,"change":383,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2385},"2025-07-18",39.17,39.47,36.91,-4.27,1368200,{"date":2593,"open":2431,"high":2594,"low":2595,"close":2596,"change":2597,"percent_change":1293,"volume":2598,"transactions":9,"vwap":2596},"2025-07-17",39.33,38.49,38.89,0.21,1531300,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":894,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2604},"2025-07-16",38.2,38.99,37.95,38.68,1.76,1635000,{"date":2608,"open":2609,"high":2596,"low":2610,"close":2611,"change":1231,"percent_change":1181,"volume":2612,"transactions":9,"vwap":2611},"2025-07-15",38.73,37.59,38.0099983,1752800,{"date":2614,"open":2409,"high":2615,"low":2616,"close":2617,"change":2618,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2617},"2025-07-14",38.63,37.029999,38.58,1.57,4.24,1615900,{"date":2622,"open":2623,"high":2624,"low":2493,"close":2397,"change":1275,"percent_change":1905,"volume":2625,"transactions":9,"vwap":2397},"2025-07-11",36.040001,37.060001,960400,{"date":2627,"open":2628,"high":2541,"low":2629,"close":2630,"change":2631,"percent_change":2512,"volume":2632,"transactions":9,"vwap":2630},"2025-07-10",36.78,35.92,36.59,-0.04,1161500,{"date":2634,"open":2635,"high":2636,"low":2635,"close":2548,"change":1833,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2548},"2025-07-09",34.3,36.99,6.95,2567700,{"date":2640,"open":2641,"high":2642,"low":2474,"close":2643,"change":1805,"percent_change":2644,"volume":1524,"transactions":9,"vwap":2643},"2025-07-08",33.42,34.27,34.25,2.67,{"date":2646,"open":2647,"high":2495,"low":2648,"close":2649,"change":444,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2649},"2025-07-07",34.28,33.07,33.36,-3.75,1405000,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2655,"change":519,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2655},"2025-07-03",34.17,34.66,33.85,0.87,1301100,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":2436,"percent_change":1404,"volume":2665,"transactions":9,"vwap":2664},"2025-07-02",33.6,35.09,33.51,34.36,1313200,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":1931,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2671},"2025-07-01",32.92,34.38,32.66,33.64,1.82,1269000,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":682,"percent_change":2380,"volume":2680,"transactions":9,"vwap":2679},"2025-06-30",33.049999,33.53,32.7,33.040001,1393100,{"date":2682,"open":2683,"high":2684,"low":2473,"close":2685,"change":1372,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2685},"2025-06-27",34.029999,34.34,33.16,-2.21,2354500,{"date":2689,"open":2690,"high":2691,"low":2670,"close":2692,"change":2693,"percent_change":2130,"volume":2694,"transactions":9,"vwap":2692},"2025-06-26",33.24,33.97,33.91,0.8,1127400,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":189,"percent_change":1892,"volume":1217,"transactions":9,"vwap":2700},"2025-06-25",33.21,33.26,32.63,33.11,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":297,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2706},"2025-06-24",32.99,34.080002,32.22,33.4,2.33,1430700,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":2597,"percent_change":1276,"volume":2715,"transactions":9,"vwap":2714},"2025-06-23",32.32,32.78,31.99,32.64,1056600,{"date":2717,"open":2718,"high":2465,"low":2719,"close":2720,"change":2513,"percent_change":818,"volume":2721,"transactions":9,"vwap":2720},"2025-06-20",32.81,32.07,32.43,2414500,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":2728,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2727},"2025-06-18",32.58,33.18,32.02,32.73,0.19,0.58,1252100,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":361,"percent_change":1635,"volume":2737,"transactions":9,"vwap":2736},"2025-06-17",33.31,33.67,32.47,32.54,987700,{"date":2739,"open":2740,"high":2740,"low":2741,"close":2742,"change":2743,"percent_change":2744,"volume":2745,"transactions":9,"vwap":2742},"2025-06-16",34.72,32.84,33.78,-0.6,-1.75,1609800,{"date":2747,"open":2714,"high":2748,"low":2714,"close":2669,"change":2389,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2669},"2025-06-13",34.41,3.55,1618100,{"date":2752,"open":2753,"high":2691,"low":2754,"close":29,"change":2755,"percent_change":200,"volume":2756,"transactions":9,"vwap":29},"2025-06-12",32.72,32.6,0.09,1559900,{"date":2758,"open":2759,"high":2759,"low":2760,"close":2700,"change":1041,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2700},"2025-06-11",34.62,33.02,-4.14,1232200,{"date":2764,"open":2641,"high":2759,"low":2712,"close":2472,"change":1806,"percent_change":1148,"volume":2765,"transactions":9,"vwap":2472},"2025-06-10",2006800,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":1294,"percent_change":2218,"volume":2772,"transactions":9,"vwap":2771},"2025-06-09",32.95,33.29,32.3,33.13,1360000,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2770,"change":2778,"percent_change":413,"volume":2779,"transactions":9,"vwap":2770},"2025-06-06",32.28,32.8,32.14,0.22,768100,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2785,"change":702,"percent_change":2497,"volume":2786,"transactions":9,"vwap":2785},"2025-06-05",32.16,32.33,31.52,32.080002,1022200,{"date":2788,"open":2719,"high":2789,"low":2726,"close":2790,"change":201,"percent_change":1413,"volume":2791,"transactions":9,"vwap":2790},"2025-06-04",32.75,32.41,1269700,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":2798,"percent_change":724,"volume":2799,"transactions":9,"vwap":2797},"2025-06-03",31.16,32.26,30.81,32,0.79,1258200,{"date":2801,"open":2802,"high":2777,"low":2803,"close":2804,"change":2728,"percent_change":2570,"volume":2805,"transactions":9,"vwap":2804},"2025-06-02",31.11,30.55,31.21,1260300,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":2513,"percent_change":2812,"volume":2813,"transactions":9,"vwap":2811},"2025-05-30",31.41,31.42,30.26,31.02,-0.96,1251600,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":2820,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2819},"2025-05-29",30.23,31.36,30.02,31.32,1.04,3.43,1410000,{"date":2824,"open":2825,"high":2811,"low":2826,"close":2827,"change":2828,"percent_change":2829,"volume":2830,"transactions":9,"vwap":2827},"2025-05-28",30.57,30.21,30.28,-0.25,-0.82,1115900,{"date":2832,"open":2833,"high":2833,"low":2834,"close":2835,"change":113,"percent_change":22,"volume":2836,"transactions":9,"vwap":2835},"2025-05-27",31.27,29.81,30.53,1888000,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2842,"change":1247,"percent_change":1531,"volume":2843,"transactions":9,"vwap":2842},"2025-05-23",29.94,30.64,29.83,30.54,1791900,{"date":2845,"open":2794,"high":2846,"low":2847,"close":2848,"change":2829,"percent_change":2849,"volume":2850,"transactions":9,"vwap":2848},"2025-05-22",31.26,30.46,30.49,-2.62,1330800,{"date":2852,"open":2790,"high":2853,"low":2854,"close":2855,"change":2856,"percent_change":2857,"volume":2858,"transactions":9,"vwap":2855},"2025-05-21",32.74,30.98,31.31,-1.35,-4.13,2004900,{"date":2860,"open":2861,"high":2679,"low":2862,"close":2670,"change":2863,"percent_change":2864,"volume":2865,"transactions":9,"vwap":2670},"2025-05-20",30.83,30.59,1.91,6.21,2757200,{"date":2867,"open":2840,"high":2808,"low":2816,"close":2868,"change":2828,"percent_change":560,"volume":2869,"transactions":9,"vwap":2868},"2025-05-19",30.75,1621100,{"date":2871,"open":2872,"high":2873,"low":2874,"close":2875,"change":2876,"percent_change":2877,"volume":2878,"transactions":9,"vwap":2875},"2025-05-16",29.93,31.54,29.75,31,1.16,3.89,2128500,{"date":2880,"open":2881,"high":2882,"low":177,"close":2883,"change":1198,"percent_change":2884,"volume":2885,"transactions":9,"vwap":2883},"2025-05-15",30.040001,30.049999,29.84,-0.53,2309400,{"date":2887,"open":2888,"high":2889,"low":2872,"close":2890,"change":2891,"percent_change":1381,"volume":2892,"transactions":9,"vwap":2890},"2025-05-14",30.5,31.01,30,-0.61,2024600,{"date":2894,"open":2895,"high":2768,"low":2847,"close":2896,"change":233,"percent_change":2897,"volume":2898,"transactions":9,"vwap":2896},"2025-05-13",32.35,30.61,-4.73,3476300,{"date":2900,"open":2901,"high":2902,"low":2903,"close":2904,"change":2905,"percent_change":2906,"volume":2907,"transactions":9,"vwap":2904},"2025-05-12",31.72,33.37,31.71,32.13,0.43,1.36,2255100,{"date":2909,"open":2895,"high":2685,"low":2910,"close":2911,"change":2163,"percent_change":2912,"volume":2913,"transactions":9,"vwap":2911},"2025-05-09",31.69,31.7,-2.4,1037700,{"date":2915,"open":2916,"high":2917,"low":2918,"close":2919,"change":496,"percent_change":2286,"volume":2920,"transactions":9,"vwap":2919},"2025-05-08",32.76,32.98,31.67,32.48,2263800,{"date":2922,"open":2923,"high":2924,"low":2770,"close":2679,"change":1364,"percent_change":755,"volume":2925,"transactions":9,"vwap":2679},"2025-05-07",35.34,35.36,3789700,{"date":2927,"open":2479,"high":2928,"low":2691,"close":2691,"change":2929,"percent_change":2930,"volume":2931,"transactions":9,"vwap":2691},"2025-05-06",36.29,-2.7,-7.36,2954000,{"date":2933,"open":2373,"high":2517,"low":2934,"close":2935,"change":630,"percent_change":2936,"volume":2937,"transactions":9,"vwap":2935},"2025-05-05",35.58,36.67,-1.82,2542900,{"date":2939,"open":2940,"high":2941,"low":2942,"close":2373,"change":2943,"percent_change":2944,"volume":2945,"transactions":9,"vwap":2373},"2025-05-02",37.67,37.96,34.88,-5.57,-12.98,9030400,{"date":2947,"open":2948,"high":2949,"low":2950,"close":2951,"change":307,"percent_change":2728,"volume":2952,"transactions":9,"vwap":2951},"2025-05-01",43.02,43.43,42,42.92,1807900,{"date":2954,"open":2955,"high":2956,"low":2957,"close":2958,"change":1475,"percent_change":2959,"volume":2960,"transactions":9,"vwap":2958},"2025-04-30",40.9,43.51,40.53,42.84,3.75,1723100,{"date":2962,"open":2963,"high":2964,"low":2965,"close":2966,"change":834,"percent_change":2967,"volume":2968,"transactions":9,"vwap":2966},"2025-04-29",40.72,41.49,40.46,41.29,0.17,1075000,{"date":2970,"open":2971,"high":2972,"low":2971,"close":2973,"change":2798,"percent_change":1573,"volume":2974,"transactions":9,"vwap":2973},"2025-04-28",40.5,41.87,41.22,846800,{"date":2976,"open":2977,"high":2978,"low":2594,"close":2979,"change":1395,"percent_change":123,"volume":2980,"transactions":9,"vwap":2979},"2025-04-25",39.98,40.84,40.43,893400,{"date":2982,"open":2983,"high":2965,"low":2984,"close":2985,"change":2707,"percent_change":2986,"volume":1621,"transactions":9,"vwap":2985},"2025-04-24",38.44,38.12,40.33,6.13,{"date":2988,"open":2989,"high":2990,"low":2417,"close":2991,"change":2728,"percent_change":886,"volume":2992,"transactions":9,"vwap":2991},"2025-04-23",38.6,39.73,38,1194400,{"date":181,"open":2526,"high":2994,"low":2995,"close":2996,"change":2163,"percent_change":946,"volume":2997,"transactions":9,"vwap":2996},39.24,37.21,37.81,2090000]