[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KYMR":3,"homepage-market-summary":31,"stock-historical-KYMR":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"KYMR","2026-10-05",{"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},"Kymera Therapeutics, Inc. Common Stock","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Kymera Therapeutics Inc is a clinical-stage biopharmaceutical company dedicated to reinventing the treatment of human disease through the development of differentiated medicines that address health problems and meaningfully improve patients' lives. It is committed to novel technologies to address targets that have known disease-causing biology, but which have not been drugged, or have been inadequately drugged, often based on limitations of existing technologies. Its approach is intended to discover and develop a new generation of medicines in a disease-agnostic manner. Its product pipelines are STAT6, and IRAK4.","273","Watertown, MA",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},109.85,108.38,109.92,103.3301,107.39,2.46,2.29,729507.768767,15784,107.5732,130.050003,55.26,787848.6200757251,73,1539,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},28.059999,799609,291857103.639007,257.82,"2025-04-23",[184,185,194,205,215,225,235,244,255,266,277,288,297,308,319,329,340,351,362,373,384,394,405,415,425,433,444,455,466,477,487,498,509,520,531,541,551,560,570,580,590,600,610,620,631,642,653,664,673,684,694,703,712,723,733,744,752,761,770,779,787,794,803,811,820,828,836,843,850,857,864,871,880,889,897,906,913,921,930,937,946,955,964,972,981,990,999,1008,1017,1026,1033,1041,1050,1059,1066,1074,1083,1091,1100,1107,1114,1123,1132,1141,1149,1158,1167,1175,1183,1190,1198,1206,1214,1222,1230,1239,1247,1254,1260,1269,1278,1287,1296,1304,1313,1321,1330,1338,1347,1356,1364,1372,1381,1388,1397,1405,1413,1421,1428,1436,1445,1452,1460,1468,1476,1484,1493,1499,1507,1515,1523,1530,1538,1547,1553,1562,1571,1578,1586,1593,1601,1609,1616,1624,1631,1640,1648,1657,1666,1673,1682,1690,1699,1707,1713,1721,1730,1737,1745,1753,1762,1770,1778,1784,1792,1800,1809,1818,1825,1832,1841,1850,1857,1865,1873,1879,1887,1894,1901,1910,1915,1921,1929,1936,1943,1952,1961,1969,1976,1983,1991,1998,2005,2014,2022,2031,2040,2047,2055,2063,2070,2077,2084,2093,2100,2108,2116,2123,2130,2137,2144,2151,2160,2168,2176,2184,2190,2197,2204,2210,2218,2225,2233,2241,2250,2257,2263,2270,2278,2286,2292,2299,2308,2316,2324,2330,2338,2346,2354,2362,2370,2378,2387,2394,2402,2411,2418,2425,2434,2442,2448,2456,2464,2472,2481,2490,2498,2505,2513,2521,2530,2536,2542,2549,2557,2564,2570,2578,2585,2594,2603,2611,2618,2627,2633,2639,2646,2654,2662,2668,2677,2685,2693,2699,2706,2713,2720,2727,2734,2741,2750,2755,2760,2765,2772,2780,2788,2795,2802,2809,2815,2822,2831,2838,2846,2853,2860,2867,2875,2883,2889,2897,2906,2912,2919,2928,2934,2940,2946,2953,2960,2966,2972,2979,2987,2996,3005,3010,3018,3025,3033,3041,3050,3056,3065,3073,3082,3089,3095,3103,3109,3117,3124,3131,3138],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",111.23,106.53,-2.73,-2.48,870205.501617,14708,108.1496,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",111.79,116.2,109.41,110.12,-1.67,-1.49,1051066.693335,17146,112.2765,{"date":206,"open":207,"high":208,"low":209,"close":196,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",110.74,115.69,108.03,1.28,1.16,1022620.769122,16146,112.3583,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":201,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",110.54,111.9175,108.97,110.51,-1.33,448209.070318,10422,110.5213,{"date":226,"open":227,"high":228,"low":220,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",111.95,113.595,112,0.05,0.04,723653.037308,12696,112.1236,{"date":236,"open":237,"high":197,"low":238,"close":227,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-25",115.99,111.42,-3.86,-3.33,698433.61008,14211,112.4274,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-24",115.28,116.405,111.365,115.81,0.34,0.29,841723.16064,15457,114.6706,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",121.29,123,112.91,115.47,-6.59,-5.4,969615.946198,17082,116.0021,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-22",119.03,122.37,117.8751,122.06,4.39,3.73,779427.430366,13700,121.4728,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-21",117.75,119.53,116.61,117.67,-0.08,-0.07,636938.000322,12674,118.0618,{"date":289,"open":290,"high":290,"low":291,"close":279,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-18",119.06,116.36,-0.73,-0.62,1900281.933543,13768,117.7167,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-17",119.12,122.13,118.27,118.48,2.15,1.85,570488.936311,14377,119.3915,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-16",113.06,117.43,112.8811,116.33,3.18,2.81,655793.444023,14816,116.1199,{"date":320,"open":321,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-15",114.5,110.29,113.15,-1.48,-1.29,900881.116639,12987,112.7604,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-14",116.01,117.85,114.32,114.63,-0.33,-0.29,498969.794248,12564,115.1717,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-11",118.4,119.93,113.74,114.96,-2.04,-1.74,574186.39822,11448,115.1977,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-10",116.05,119.63,114.35,117,1.57,1.36,734300.176602,13803,117.3323,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-09",115.34,120.665,113.1778,115.43,-1.04,-0.89,767424.954951,19177,116.4303,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-08",114.41,120.22,113.97,116.47,-0.92,-0.78,631821.920393,17900,117.7056,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":132,"volume":391,"transactions":392,"vwap":393},"2026-09-04",115.09,118.28,112.77,117.39,0.11,378568.39614,10773,117.2542,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-03",118.63,119.26,115.55,117.28,-1.35,-1.14,591615.224797,16825,117.4644,{"date":406,"open":407,"high":408,"low":409,"close":396,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-02",119.58,123.54,117.415,-0.42,-0.35,982817.979999,20438,119.5244,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":168,"volume":422,"transactions":423,"vwap":424},"2026-09-01",116.92,119.785,116.28,119.05,0.24,576625.950263,15047,118.2042,{"date":426,"open":427,"high":343,"low":428,"close":429,"change":39,"percent_change":102,"volume":430,"transactions":431,"vwap":432},"2026-08-31",118.6,115.97,118.81,656925.744133,12528,118.3385,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-28",119.4,121.975,117.48,118.15,-2.08,-1.73,415947.002332,10802,118.4785,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-27",124.99,125.065,119.98,120.23,-5.32,-4.24,595695.641225,16585,121.8645,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-26",126.24,126.315,123.39,125.55,-1.09,-0.86,558343.09306,13092,125.1049,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-25",122.64,127.85,121.6,126.64,5.59,4.62,925754.084324,17367,125.8714,{"date":478,"open":448,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-24",121.56,116.46,121.05,1.25,1.04,466859.440438,11974,119.7143,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-21",122.87,125.71,119.77,119.8,-1.7,-1.4,503430.158903,14482,121.4799,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-20",124.95,125.45,121.13,121.5,-5.81,-4.56,573843.548455,13356,122.586,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-19",124.63,127.36,121.825,127.31,5.93,4.89,832275.216215,18635,125.2935,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-18",119.75,122.14,118.09,121.38,-0.03,-0.02,629618.197716,14032,120.5865,{"date":532,"open":389,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-17",122.59,117.04,121.41,4.02,3.42,704463.121462,14732,121.0711,{"date":542,"open":543,"high":544,"low":545,"close":389,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-14",112.9,118.04,110.05,2.97,2.6,468537.024773,12455,116.3045,{"date":552,"open":553,"high":553,"low":554,"close":555,"change":556,"percent_change":250,"volume":557,"transactions":558,"vwap":559},"2026-08-13",114.73,112.44,114.42,0.39,481690.483993,12659,114.0076,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":536,"volume":567,"transactions":568,"vwap":569},"2026-08-12",110.22,115,109.085,114.03,4.41,959265.329015,17817,113.1514,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":483,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-11",108.79,110.37,106.3,109.62,0.96,2380125.971584,12688,108.0142,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":127,"volume":587,"transactions":588,"vwap":589},"2026-08-10",106.63,109.05,106.035,108.58,1.06,404864.881287,11981,107.8719,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":483,"volume":597,"transactions":598,"vwap":599},"2026-08-07",106.61,108.12,104.78,107.52,1.11,463568.612443,12740,106.6494,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":163,"volume":607,"transactions":608,"vwap":609},"2026-08-06",105,107.04,103.37,106.41,0.93,510851.406401,13556,105.3478,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":483,"volume":617,"transactions":618,"vwap":619},"2026-08-05",104.86,107.9,103.835,105.48,1.09,586211.705106,14456,105.3299,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-04",101.75,104.95,100.53,104.39,4.08,4.07,601332.256937,15589,103.9898,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-03",102.77,103,99.52,100.31,-3.09,-2.99,666788.035307,13368,100.6531,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-31",106.25,106.725,102.13,103.4,-3.61,-3.37,509465.084547,13140,103.4879,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-30",105.66,107.815,104.315,107.01,1.76,1.67,444447.172734,13260,106.4355,{"date":665,"open":602,"high":666,"low":667,"close":668,"change":669,"percent_change":462,"volume":670,"transactions":671,"vwap":672},"2026-07-29",108.28,104.12,105.25,-0.91,505613.929513,13336,105.6334,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-28",108.775,110.36,105.45,106.16,-3.89,-3.53,679740.263883,15172,106.8348,{"date":685,"open":686,"high":687,"low":688,"close":545,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-27",110.57,113,109.925,-0.52,-0.47,471785.532739,9623,110.734,{"date":695,"open":696,"high":696,"low":697,"close":686,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-24",114.145,108.31,0.19,0.17,481985.6344,9241,110.5467,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":231,"percent_change":231,"volume":709,"transactions":710,"vwap":711},"2026-07-23",109.06,112.3271,107.4,110.38,431635.884541,13332,110.3729,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-22",110.92,113.63,110.18,110.34,-3.03,-2.67,538337.824486,11833,110.8909,{"date":724,"open":725,"high":726,"low":725,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-21",110.25,113.83,113.37,2.31,2.08,565378.437861,12585,112.5193,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-20",115.51,119.83,110.93,111.06,-4.71,-4.07,544345.704992,12150,112.8823,{"date":745,"open":746,"high":356,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-17",111.76,110.405,115.77,1.78,1.56,720700,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-16",112.84,115.888,112.3,113.99,-0.13,-0.11,713700,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-15",111.77,114.29,110.155,114.12,2.04,1.82,414600,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-14",111.5,113.66,110.45,112.080002,1.68,1.52,434500,{"date":780,"open":260,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-13",117.275,108.87,110.4,-8.95,-7.5,809400,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":117,"percent_change":251,"volume":793,"transactions":9,"vwap":792},"2026-07-10",119.52,120.6,114,119.35,665600,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-09",114.15,119.080002,113.35,119,4.84,4.24,583200,{"date":804,"open":805,"high":736,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-08",119.16,114.029999,114.16,-5.08,-4.26,788000,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-07",115.26,120.9,115.019997,119.24,4.48,3.9,831000,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":482,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-07-06",111.99,117.080002,111.21,114.76,1.1,625200,{"date":829,"open":830,"high":260,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-02",115.059998,109.28,113.51,-0.69,-0.6,788300,{"date":837,"open":764,"high":838,"low":839,"close":840,"change":690,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-07-01",116.75,112.28,114.2,-0.41,895600,{"date":844,"open":845,"high":302,"low":846,"close":847,"change":848,"percent_change":516,"volume":849,"transactions":9,"vwap":847},"2026-06-30",110.39,109.665,114.67,5.35,1134800,{"date":851,"open":852,"high":853,"low":602,"close":854,"change":855,"percent_change":596,"volume":856,"transactions":9,"vwap":854},"2026-06-29",106.96,111.96,109.32,1.2,1676100,{"date":858,"open":791,"high":859,"low":860,"close":593,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":593},"2026-06-26",119.035004,106.95,-8.34,-7.16,4264200,{"date":865,"open":866,"high":26,"low":867,"close":480,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":480},"2026-06-25",108.8,106.17,16.59,16.61,3915000,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-24",98.46,101.535,97.86,99.87,1.62,1.65,1302300,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-23",97.77,100.69,94.62,98.25,-1.2,-1.21,1368200,{"date":890,"open":891,"high":602,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-22",92.84,91.741,99.45,9.02,9.97,2891000,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-18",90.68,92.47,89.18,90.43,0.53,0.59,1262300,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":21,"percent_change":315,"volume":912,"transactions":9,"vwap":911},"2026-06-17",88.31,91.050003,87.62,89.9,1092500,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":304,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-06-16",85.88,88.089996,84.52,87.44,2.16,588100,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-15",86.27,88.593,84.842,85.59,-0.615,-0.71,485100,{"date":931,"open":932,"high":933,"low":932,"close":934,"change":935,"percent_change":936,"volume":827,"transactions":9,"vwap":934},"2026-06-12",82.53,88.58,86.205,3.245,3.91,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-11",78.27,83.5,77.795,82.96,4.73,6.05,674500,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-10",77.44,80.7,75.82,78.23,1.32,1.72,604800,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-09",75.86,77.32,73.050003,76.91,2.96,4,748300,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":89,"volume":971,"transactions":9,"vwap":969},"2026-06-08",74.73,75.335,73.33,73.95,-0.18,453700,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-05",74.36,75.385,72.77,74.13,-0.48,-0.64,639400,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-04",73.27,75.29,72.66,74.61,1.4,1.91,752700,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-03",70.98,73.94,69.48,73.21,1.92,2.69,860600,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-06-02",77.39,78.87,71.14,71.29,-7.18,-9.15,837000,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-06-01",80.66,80.71,77.2,78.47,-2.95,-3.62,437500,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-29",81.83,82.92,80.79,81.42,-0.04,-0.05,587300,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":89,"percent_change":336,"volume":1032,"transactions":9,"vwap":1031},"2026-05-28",81.8,82.2,80.36,81.46,316800,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":606,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-05-27",80.6,82.5,80.55,81.7,1.15,330300,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-26",79.17,80.78,77.99,80.77,1.88,2.38,503100,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-22",79.76,81.15,78.32,78.89,-1.72,-2.13,549400,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1023,"percent_change":1024,"volume":1065,"transactions":9,"vwap":1064},"2026-05-21",79.46,80.73,78.65,80.61,407600,{"date":1067,"open":1068,"high":1022,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-20",78.59,78.405,80.65,2.51,3.21,517700,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-19",79.080002,79.32,76.87,78.14,-1.53,-1.92,587700,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":637,"volume":1090,"transactions":9,"vwap":1088},"2026-05-18",82.41,83.41,79.07,79.67,-2.54,681100,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-15",83.94,84.47,81.72,82.21,-2.29,-2.71,468300,{"date":1101,"open":926,"high":1102,"low":1103,"close":1104,"change":461,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-05-14",86.7,83.32,84.5,-1.27,327500,{"date":1108,"open":1109,"high":1110,"low":1111,"close":926,"change":767,"percent_change":1112,"volume":1113,"transactions":9,"vwap":926},"2026-05-13",82.87,85.96,82.75,2.44,408500,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-12",84.040001,84.205,81.9,83.55,-0.55,-0.65,385200,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-11",85.98,89.46,83.98,84.099998,-1.98,-2.3,486200,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-08",84.81,86.9,83.65,86.080002,1.45,1.71,446100,{"date":1142,"open":1143,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-07",86.71,83.39,84.63,-1.63,-1.89,637500,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-06",84.080002,86.54,83.85,86.26,3.55,4.29,426800,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-05-05",83.59,85.11,81.089996,82.71,-0.88,-1.05,459700,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1160,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1160},"2026-05-04",79.88,84.33,79.18,2.88,3.57,507700,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1011,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1011},"2026-05-01",81.51,82.54,79.57,-0.36,-0.44,693600,{"date":1184,"open":1185,"high":1185,"low":1186,"close":1187,"change":1181,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-04-30",85.39,77.635,81.07,-0.54,751400,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1177,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1177},"2026-04-29",82.47,83.07,80.11,-2.34,-2.79,754500,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1153,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1153},"2026-04-28",86.89,88.39,83.8,-2.83,-3.26,461000,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":729,"volume":1213,"transactions":9,"vwap":1211},"2026-04-27",84.82,89.029999,83.97,86.68,1.77,513600,{"date":1215,"open":1216,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-24",88,84.494,84.91,-2.26,-2.59,393700,{"date":1223,"open":1224,"high":1225,"low":1154,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-23",88.87,89.95,87.17,-1.6,-1.8,411200,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-22",89.25,90.099998,87.45,88.77,0.7,0.79,420100,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":137,"volume":1246,"transactions":9,"vwap":1244},"2026-04-21",87.14,88.287,85.49,88.07,1.14,502400,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":380,"percent_change":369,"volume":1253,"transactions":9,"vwap":1252},"2026-04-20",87.81,88.8,86.019997,86.93,375400,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":357,"percent_change":768,"volume":1025,"transactions":9,"vwap":1259},"2026-04-17",87.75,88.45,87.055,87.71,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-16",88.93,89.225,84.64,86.14,-2.86,-3.21,554900,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-15",89.55,90.145,87.73,89,-0.865,-0.96,390100,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-14",89.050003,90.080002,88.55,89.865,1.335,1.51,573100,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-13",85.12,89.089996,85.089996,88.53,3.48,4.09,460700,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1130,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-04-10",86.86,87.505,84.19,85.050003,-2.63,399600,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-04-09",86.24,89.074997,86.0049973,87.35,0.22,0.25,510000,{"date":1314,"open":1315,"high":1271,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-04-08",89.39,85.68,87.13,2.03,2.39,514400,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-04-07",84.34,85.47,82.28,85.099998,-0.17,-0.2,359700,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":758,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-04-06",84.59,86.07,83.525,85.27,-0.15,434200,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-04-02",82.78,85.65,82.67,85.4,0.47,0.55,690900,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-04-01",84.2,86.78,83.61,84.93,1.64,1.97,668100,{"date":1357,"open":1358,"high":1359,"low":1358,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-31",80.2,86.059998,83.29,3.81,4.79,1313800,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":952,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-03-30",78.73,80.74,77.465,79.48,1.69,584900,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-27",80.18,81.26,78.050003,78.16,-2.02,-2.52,671400,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1374,"change":482,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1374},"2026-03-26",77.51,82.029999,77.235,1.58,774000,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-25",76,81.31,75.71,78.93,4.51,6.06,934900,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1089,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-03-24",75.67,76.010002,73.31,74.42,-3.3,596500,{"date":1406,"open":1407,"high":1408,"low":950,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-23",80,80.735,76.96,-0.95,-1.22,707000,{"date":1414,"open":1369,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-20",81.53,77.15,77.91,-1.66,-2.09,1197700,{"date":1422,"open":1423,"high":1010,"low":1424,"close":1179,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1179},"2026-03-19",78.58,76.85,0.43,0.54,460400,{"date":1429,"open":1430,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-18",80.62,78.425,79.14,-2.07,-2.55,429500,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-17",79.47,81.88,77.89,81.21,1.61,2.02,531000,{"date":1446,"open":1447,"high":1448,"low":1369,"close":1449,"change":1450,"percent_change":112,"volume":1451,"transactions":9,"vwap":1449},"2026-03-16",80.47,82.46,79.6,0.57,488400,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1354,"volume":1459,"transactions":9,"vwap":1457},"2026-03-13",78.18,81.25,77.099998,79.029999,1.53,417200,{"date":1461,"open":1462,"high":1463,"low":1424,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-03-12",79.95,80.585,77.5,-4.02,-4.93,740900,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1015,"volume":1475,"transactions":9,"vwap":1473},"2026-03-11",83.51,84.56,81.43,81.52,-3.06,688900,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1188,"volume":1483,"transactions":9,"vwap":1481},"2026-03-10",84.86,86.918,83.88,84.58,-0.46,601500,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-03-09",82.85,85.71,81.44,85.040001,1.55,1.86,438200,{"date":1494,"open":1495,"high":1496,"low":1374,"close":1497,"change":526,"percent_change":1023,"volume":1498,"transactions":9,"vwap":1497},"2026-03-06",81.55,84.12,83.49,557300,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1220,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-03-05",85.53,86.92,81.5,83.52,-3.01,1044400,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":89,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2026-03-04",86.97,87.66,83.36,86.11,-0.28,1043100,{"date":1516,"open":1517,"high":1518,"low":1125,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-03-03",87.41,89.195,86.35,-3.75,-4.16,780700,{"date":1524,"open":1525,"high":53,"low":1526,"close":1233,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1233},"2026-03-02",89.24,87.19,-1.25,-1.37,1019900,{"date":1531,"open":1532,"high":1533,"low":1250,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-02-27",92.14,93.99,91.35,-3.68,-3.87,1240200,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-02-26",86,95.9,83.735,95.029999,4.35,4.8,1396700,{"date":1548,"open":1549,"high":1550,"low":1551,"close":899,"change":335,"percent_change":1180,"volume":1552,"transactions":9,"vwap":899},"2026-02-25",91.4,93.64,89.059998,1058200,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-02-24",88.59,91.99,87.368,91.010002,2.58,2.92,823200,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-02-23",87.16,89.49,85.695,88.43,1.03,1.18,568700,{"date":1572,"open":1359,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":483,"volume":1577,"transactions":9,"vwap":1575},"2026-02-20",89.28,85.6,87.4,0.9,1046700,{"date":1579,"open":1580,"high":1152,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-02-19",84.54,82.48,86.5,1.39,1.63,557700,{"date":1587,"open":1588,"high":1589,"low":1351,"close":1161,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1161},"2026-02-18",84.23,88.4,0.27,0.32,754100,{"date":1594,"open":1595,"high":1596,"low":1030,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-02-17",82.059998,85.44,84.84,2.5,3.04,560600,{"date":1602,"open":1264,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-02-13",86.179,82.050003,82.34,-1.68,-2,592000,{"date":1610,"open":1340,"high":1611,"low":1019,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-02-12",85.995,84.019997,1.75,2.13,1228100,{"date":1617,"open":1618,"high":1192,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-02-11",78.98,76.515,82.27,2.78,3.5,637300,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1344,"percent_change":904,"volume":1630,"transactions":9,"vwap":1629},"2026-02-10",78.75,80.95,78.135,79.49,1207900,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-02-09",79.24,80.58,76.78,79.019997,-0.57,-0.72,572700,{"date":1641,"open":1642,"high":1407,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-02-06",77.56,77.080002,79.59,3.65,4.81,594600,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-02-05",76.77,79.61,74.27,75.94,-1.76,-2.27,1428300,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-02-04",77.53,78,75.37,77.7,0.48,0.62,837200,{"date":1667,"open":1668,"high":1669,"low":1668,"close":1670,"change":1671,"percent_change":82,"volume":1672,"transactions":9,"vwap":1670},"2026-02-03",75.16,78.91,77.22,1.6,648400,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-02-02",71.55,75.83,71.18,75.62,2.93,4.03,607100,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1411,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2026-01-30",72.8,74.28,71.36,72.69,-1.65,927700,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2026-01-29",71.2,74.029999,70,73.91,2.75,3.86,601600,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1528,"volume":1706,"transactions":9,"vwap":1704},"2026-01-28",72.54,73.602,70.55,71.16,-0.99,963000,{"date":1708,"open":1709,"high":1710,"low":1003,"close":1711,"change":616,"percent_change":1458,"volume":1712,"transactions":9,"vwap":1711},"2026-01-27",71.17,73.15,72.15,545700,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":877,"volume":1720,"transactions":9,"vwap":1718},"2026-01-26",69.12,71.25,68.285,71.059998,1.13,754400,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2026-01-23",71.95,72.36,68.98,69.93,-2.84,-3.9,635000,{"date":1731,"open":1732,"high":1733,"low":1734,"close":976,"change":1318,"percent_change":1735,"volume":1736,"transactions":9,"vwap":976},"2026-01-22",69.83,72.86,69.44,2.87,562900,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":547,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2026-01-21",68.089996,70.82,67.76,70.74,3.82,612200,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":494,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2026-01-20",67.21,68.695,66.205,68.14,-2.01,1024800,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2026-01-16",71.24,72.81,69.409,69.54,-1.58,-2.22,661800,{"date":1763,"open":1661,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2026-01-15",76.54,70.46,71.12,-4.09,-5.44,541200,{"date":1771,"open":1772,"high":1773,"low":1687,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2026-01-14",73.88,76.71,75.21,1.08,1.46,405400,{"date":1779,"open":1780,"high":1781,"low":1782,"close":977,"change":483,"percent_change":1783,"volume":1355,"transactions":9,"vwap":977},"2026-01-13",72.97,74.94,71.625,1.42,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1606,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2026-01-12",74.26,75.57,71.46,73.089996,-2.25,785500,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1513,"volume":1799,"transactions":9,"vwap":1797},"2026-01-09",74.99,77.925,74.6,74.77,-0.21,594800,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2026-01-08",75.33,76.8,73.71,74.98,-1.71,-2.23,744800,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2026-01-07",73.89,77.75,73.85,76.69,3.23,4.4,929800,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":61,"percent_change":1138,"volume":1824,"transactions":9,"vwap":1823},"2026-01-06",70.66,73.815,69.080002,73.46,1005100,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":411,"percent_change":978,"volume":1831,"transactions":9,"vwap":1830},"2026-01-05",72.59,73.53,70.35,72.41,995300,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2026-01-02",77.35,77.825,72.155,72.76,-5.05,-6.49,854000,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-12-31",77.69,78.82,77.37,77.81,-0.31,-0.4,929600,{"date":1851,"open":1169,"high":1852,"low":1853,"close":1854,"change":1807,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-12-30",80.53,77.28,78.12,-2.78,583900,{"date":1858,"open":1859,"high":1860,"low":1369,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-12-29",80.63,81.94,80.35,-0.97,-1.19,766800,{"date":1866,"open":1192,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-12-26",82.855,81.040001,81.32,-1.81,-2.18,418600,{"date":1874,"open":1875,"high":1876,"low":1342,"close":1877,"change":1848,"percent_change":978,"volume":1878,"transactions":9,"vwap":1877},"2025-12-24",83.74,84.83,83.13,256500,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1862,"volume":1886,"transactions":9,"vwap":1884},"2025-12-23",83.58,85.145,82.55,83.53,-0.82,343300,{"date":1888,"open":1889,"high":1890,"low":1109,"close":1891,"change":1892,"percent_change":1425,"volume":1893,"transactions":9,"vwap":1891},"2025-12-22",84.73,85.41,84.35,0.36,804400,{"date":1895,"open":1896,"high":1264,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-12-19",81.2,83.99,4.36,5.48,1453400,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-12-18",83,83.7,77.78,79.63,-2.44,-2.97,1167000,{"date":1911,"open":1511,"high":1588,"low":1044,"close":1912,"change":1913,"percent_change":1379,"volume":1914,"transactions":9,"vwap":1912},"2025-12-17",82.07,-2.12,1103100,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1300,"change":201,"percent_change":347,"volume":1920,"transactions":9,"vwap":1300},"2025-12-16",86.32,87.42,84.050003,1026400,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1316,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1316},"2025-12-15",87.58,90.33,84.578,-4,-4.46,1126100,{"date":1930,"open":1931,"high":1932,"low":1519,"close":1933,"change":1934,"percent_change":1614,"volume":1935,"transactions":9,"vwap":1933},"2025-12-12",90.089996,91.38,89.68,1.87,1863800,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1249,"change":439,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1249},"2025-12-11",90.74,91.71,86.233,-2.31,1398500,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-12-10",93.07,93.82,86.37,89.89,3.01,3.46,4460000,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-12-09",90.72,91.099998,85,86.88,-7.42,-7.87,2339200,{"date":1962,"open":1963,"high":634,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-12-08",89.17,86.611,94.3,27.68,41.55,7495500,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":556,"percent_change":904,"volume":1975,"transactions":9,"vwap":1974},"2025-12-05",66.36,67,64.84,66.62,392700,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":421,"percent_change":1892,"volume":1982,"transactions":9,"vwap":1981},"2025-12-04",66.31,68.78,65.24,66.23,741600,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":953,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-12-03",64.8,66.51,64.26,65.99,2.68,508800,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1220,"percent_change":1536,"volume":1997,"transactions":9,"vwap":1996},"2025-12-02",66.86,67.074997,63.69,64.27,747800,{"date":1999,"open":2000,"high":2001,"low":1988,"close":1993,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1993},"2025-12-01",66.76,68.235,-1.02,-1.5,616400,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-11-28",68.080002,68.195,67.089996,67.88,0.02,0.03,450000,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":768,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-11-26",66.89,68.435,66.12,67.86,2.76,835900,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-11-25",65.8,67.195,63.86,66.040001,0.45,0.69,675800,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-11-24",67.75,68.8,64.29,65.59,-0.45,-0.68,1025600,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2027,"change":2045,"percent_change":96,"volume":2046,"transactions":9,"vwap":2027},"2025-11-21",64.040001,67.31,63.765,1.41,768900,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":336,"volume":2054,"transactions":9,"vwap":2052},"2025-11-20",66.080002,68.3,64.035004,64.63,-0.19,648500,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":1237,"volume":2062,"transactions":9,"vwap":2060},"2025-11-19",64.31,66.445,64.16,64.82,0.51,505100,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2057,"change":73,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2057},"2025-11-18",63.31,65.58,62.91,0.33,384200,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":325,"volume":769,"transactions":9,"vwap":2075},"2025-11-17",64.15,65.65,63.39,64.099998,-0.84,{"date":2078,"open":2079,"high":2080,"low":2079,"close":2081,"change":137,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-11-14",62.13,68.455,64.94,2.06,1146200,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-11-13",62.3,65.74,61.501,63.63,0.1,0.16,1013200,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2091,"percent_change":1311,"volume":2099,"transactions":9,"vwap":2098},"2025-11-12",63.37,65.69,62.96,63.53,892600,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2095,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2095},"2025-11-11",60.51,64.55,60.25,2.11,3.44,948000,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":547,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-11-10",59.5,62.099998,58.865,61.26,4.43,665900,{"date":2117,"open":2118,"high":2118,"low":2119,"close":2120,"change":1195,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-11-07",60.29,56.75,58.66,-3.84,600000,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":596,"percent_change":304,"volume":2129,"transactions":9,"vwap":2128},"2025-11-06",59.86,61.245,59.2,61,724700,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":527,"percent_change":526,"volume":2136,"transactions":9,"vwap":2135},"2025-11-05",59.07,60.81,57.43,59.89,771800,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":698,"percent_change":1591,"volume":2143,"transactions":9,"vwap":2142},"2025-11-04",55.8,61.58,55.66,59.91,830800,{"date":2145,"open":2086,"high":2146,"low":2147,"close":2148,"change":1913,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-11-03",63.36,57.54,59.72,-3.43,1041500,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-10-31",60.6,62.24,59.845,61.84,0.4,0.65,486000,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":2045,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-10-30",59.99,61.786,59.24,61.44,2.35,445600,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":1081,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-10-29",61.68,61.82,58.75,60.029999,-3.1,576100,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":826,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-10-28",60.56,62.11,60.27,61.95,1.81,496400,{"date":2185,"open":2186,"high":2187,"low":2186,"close":2188,"change":22,"percent_change":936,"volume":2189,"transactions":9,"vwap":2188},"2025-10-27",59.099998,61.33,60.85,532200,{"date":2191,"open":2192,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":1583,"volume":2196,"transactions":9,"vwap":2194},"2025-10-24",59.595,58.060001,58.56,0.8,424800,{"date":2198,"open":2139,"high":2199,"low":27,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-10-23",57.81,57.76,1.96,3.51,470500,{"date":2205,"open":2206,"high":2206,"low":2207,"close":2139,"change":1379,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2139},"2025-10-22",59.19,55.27,-4.32,769300,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":1871,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-10-21",60.91,61.055,58.18,58.32,-3.6,836900,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":158,"percent_change":2224,"volume":1600,"transactions":9,"vwap":2223},"2025-10-20",60.82,61.825,59.040001,60.5,1.12,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":368,"volume":2232,"transactions":9,"vwap":2230},"2025-10-17",60.2,61.61,57.32,59.83,-0.63,698400,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":239,"volume":2240,"transactions":9,"vwap":2238},"2025-10-16",62.59,63.96,59.755,60.46,-2.43,898800,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-10-15",58.49,63.29,58,62.89,4.63,7.95,795900,{"date":2251,"open":2252,"high":2253,"low":2193,"close":2254,"change":1146,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2254},"2025-10-14",59.62,60,58.26,-2.72,522100,{"date":2258,"open":2259,"high":2253,"low":2260,"close":2135,"change":1989,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2135},"2025-10-13",57.89,56.58,4.68,813200,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":698,"percent_change":2068,"volume":2269,"transactions":9,"vwap":2268},"2025-10-10",56.95,57.75,55.99,57.21,736900,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":107,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2275},"2025-10-09",56.38,57.388,56.36,57.02,1.3,956500,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":2231,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2283},"2025-10-08",57.49,58.07,56.26,56.29,-1.11,447900,{"date":2287,"open":2288,"high":2245,"low":2289,"close":2290,"change":2231,"percent_change":461,"volume":2291,"transactions":9,"vwap":2290},"2025-10-07",57.84,56,56.92,318300,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":411,"percent_change":834,"volume":2298,"transactions":9,"vwap":2297},"2025-10-06",58.35,58.93,57.39,57.55,450700,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2304},"2025-10-03",56.34,59,56.13,57.9,1.9,3.39,612000,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2289,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2289},"2025-10-02",55.18,56.145,54.35,1.34,2.45,636200,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":2322,"percent_change":2149,"volume":2323,"transactions":9,"vwap":2321},"2025-10-01",56.3,57.16,54.09,54.66,-1.94,1161700,{"date":2325,"open":2295,"high":2295,"low":2318,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-09-30",56.6,-1.9,-3.25,1002400,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":962,"volume":2337,"transactions":9,"vwap":2335},"2025-09-29",56.4,58.595,55.82,58.5,2.25,1101300,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":2261,"volume":2345,"transactions":9,"vwap":2343},"2025-09-26",53.92,56.81,53.195,56.25,2.515,1252200,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":2166,"volume":2353,"transactions":9,"vwap":2351},"2025-09-25",51.93,53.84,51.465,53.735,1.235,1109900,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":1584,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2359},"2025-09-24",51.16,52.575,51.11,52.5,3.2,708900,{"date":2363,"open":2364,"high":2356,"low":2365,"close":2366,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2366},"2025-09-23",51.14,50.35,50.87,-0.14,-0.27,483000,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":1047,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2375},"2025-09-22",48.96,51.029999,47.9,51.0099983,3.83,730900,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2383},"2025-09-19",51.26,51.5,48.71,49.13,-2.03,-3.97,2555800,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2356,"change":1599,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2356},"2025-09-18",49.39,51.8,48.941,6.32,1236700,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":400,"volume":2401,"transactions":9,"vwap":2399},"2025-09-17",49.84,50.69,47.86,48.12,-0.66,1389500,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2407},"2025-09-16",48,49.72,47.865,48.78,1.5,3.17,895100,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":251,"percent_change":1664,"volume":2417,"transactions":9,"vwap":2416},"2025-09-15",47.71,47.97,46.25,47.28,705100,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":1237,"percent_change":1139,"volume":2424,"transactions":9,"vwap":2423},"2025-09-12",46.19,47.345,45.844,46.99,579400,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2430},"2025-09-11",44.099998,46.24,43.744,46.2,2.72,6.26,632100,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2439},"2025-09-10",43.36,43.98,42.705,43.48,0,647000,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2439,"change":1310,"percent_change":2061,"volume":2447,"transactions":9,"vwap":2439},"2025-09-09",43.46,44.43,43.108,493700,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":1637,"volume":2455,"transactions":9,"vwap":2453},"2025-09-08",43.07,44.014999,42.22,43.26,-0.25,592100,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":137,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2461},"2025-09-05",42.88,44,42.73,43.51,3.1,575300,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":1089,"volume":2471,"transactions":9,"vwap":2469},"2025-09-04",43.21,43.255,40.7,42.2,-1.1,884600,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":2478,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2477},"2025-09-03",40.37,43.43,40.099998,43.3,2.61,6.41,789300,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2486},"2025-09-02",41.0099983,41.735,39.84,40.69,-0.51,-1.24,1249400,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":1120,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2495},"2025-08-29",41.85,42.355,40.985,41.2,-1.32,596300,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":2487,"percent_change":887,"volume":2504,"transactions":9,"vwap":2503},"2025-08-28",42.37,42.89,41.31,41.75,592400,{"date":2506,"open":2507,"high":2508,"low":2495,"close":2509,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2509},"2025-08-27",43.65,44.27,42.26,-1.61,-3.67,594000,{"date":2514,"open":2515,"high":2459,"low":2516,"close":2517,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2517},"2025-08-26",41.93,41.5,43.87,2.05,4.9,435400,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":2527,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2526},"2025-08-25",44.17,44.23,41.78,41.82,-2.28,-5.17,354800,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2427,"change":1285,"percent_change":1155,"volume":2535,"transactions":9,"vwap":2427},"2025-08-22",42.8,44.5,42.044998,508300,{"date":2537,"open":2538,"high":2532,"low":2539,"close":2540,"change":421,"percent_change":1450,"volume":2541,"transactions":9,"vwap":2540},"2025-08-21",41.81,41.65,42.59,524500,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2544,"change":2547,"percent_change":689,"volume":2548,"transactions":9,"vwap":2544},"2025-08-20",42.35,42.93,41.495,-0.22,466600,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":1165,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2554},"2025-08-19",43.56,44.060001,42.12,42.57,-2.41,540100,{"date":2558,"open":2559,"high":2560,"low":2559,"close":2561,"change":127,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2561},"2025-08-18",42.52,43.95,43.62,2.32,665500,{"date":2565,"open":2526,"high":2566,"low":2567,"close":2568,"change":1775,"percent_change":547,"volume":2569,"transactions":9,"vwap":2568},"2025-08-15",42.66,41.7,42.63,824500,{"date":2571,"open":2572,"high":2573,"low":2574,"close":1967,"change":2575,"percent_change":2576,"volume":2577,"transactions":9,"vwap":1967},"2025-08-14",40.18,41.84,40.0050011,0.82,2.01,814300,{"date":2579,"open":2580,"high":2538,"low":2581,"close":2582,"change":2583,"percent_change":919,"volume":2584,"transactions":9,"vwap":2582},"2025-08-13",40.38,39.713,40.73,0.86,831600,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2590},"2025-08-12",37.82,40,37.57,39.87,2.19,5.81,939800,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":2600,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2599},"2025-08-11",38.16,40.09,36.65,37.68,-2.94,-7.24,1736900,{"date":2604,"open":143,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2607},"2025-08-08",40.91,39.54,40.62,-0.23,-0.56,840600,{"date":2612,"open":2613,"high":2613,"low":2614,"close":2615,"change":2616,"percent_change":887,"volume":2617,"transactions":9,"vwap":2615},"2025-08-07",41.53,40.31,40.85,-0.5,540200,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":2624,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2623},"2025-08-06",42.6,42.835,40.44,41.35,-1.62,-3.77,557000,{"date":2628,"open":2629,"high":2629,"low":2630,"close":2631,"change":833,"percent_change":1759,"volume":2632,"transactions":9,"vwap":2631},"2025-08-05",43.79,42.43,42.97,297600,{"date":2634,"open":2635,"high":2636,"low":2554,"close":2637,"change":1236,"percent_change":1584,"volume":2638,"transactions":9,"vwap":2637},"2025-08-04",43.029999,43.84,43.66,379800,{"date":2640,"open":2641,"high":2517,"low":2642,"close":2643,"change":2644,"percent_change":1870,"volume":2645,"transactions":9,"vwap":2643},"2025-08-01",43.13,42.68,42.96,-0.79,393400,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":2652,"percent_change":292,"volume":2653,"transactions":9,"vwap":2651},"2025-07-31",43.33,44.14,43.24,43.75,-0.32,415100,{"date":2655,"open":2445,"high":2656,"low":2657,"close":2658,"change":2659,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2658},"2025-07-30",44.94,43.855,44.07,0.37,0.85,658900,{"date":2663,"open":2664,"high":2664,"low":2466,"close":2665,"change":2616,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2665},"2025-07-29",44.57,43.7,-1.13,595400,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":2674,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2673},"2025-07-28",46,46.014999,44.15,44.2,-1.59,-3.47,830900,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":2683,"percent_change":758,"volume":2684,"transactions":9,"vwap":2682},"2025-07-25",45.84,46.475,45.044998,45.79,-0.06,362500,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":2691,"percent_change":1527,"volume":2692,"transactions":9,"vwap":2690},"2025-07-24",46.51,46.88,45.52,45.85,-0.58,296900,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2695,"change":158,"percent_change":1776,"volume":2698,"transactions":9,"vwap":2695},"2025-07-23",46.43,46.715,45.37,316100,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":1664,"percent_change":74,"volume":2705,"transactions":9,"vwap":2704},"2025-07-22",45.040001,45.985,44.11,45.76,573800,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":368,"percent_change":1790,"volume":2712,"transactions":9,"vwap":2711},"2025-07-21",46.52,47.11,44.915,45.14,621000,{"date":2714,"open":2715,"high":2716,"low":2670,"close":2717,"change":1327,"percent_change":2718,"volume":2719,"transactions":9,"vwap":2717},"2025-07-18",46.74,47.3,46.18,-0.37,501500,{"date":2721,"open":2722,"high":2723,"low":2722,"close":2724,"change":2725,"percent_change":304,"volume":2726,"transactions":9,"vwap":2724},"2025-07-17",45.59,46.925,46.35,0.84,421300,{"date":2728,"open":2729,"high":2670,"low":2730,"close":2731,"change":2732,"percent_change":2313,"volume":2733,"transactions":9,"vwap":2731},"2025-07-16",45.21,44.891,45.51,0.6,507100,{"date":2735,"open":2736,"high":2737,"low":2637,"close":2738,"change":2739,"percent_change":2011,"volume":2740,"transactions":9,"vwap":2738},"2025-07-15",45.3,45.33,44.91,0.01,1061700,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":2747,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2746},"2025-07-14",44.63,45.83,44.41,44.9,0.42,0.94,569600,{"date":2751,"open":2664,"high":2752,"low":2517,"close":2753,"change":292,"percent_change":2510,"volume":2754,"transactions":9,"vwap":2753},"2025-07-11",45.15,44.48,596800,{"date":2756,"open":2711,"high":2757,"low":2551,"close":2729,"change":2012,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2729},"2025-07-10",45.381,0.07,615900,{"date":2761,"open":2561,"high":2762,"low":2561,"close":2763,"change":1613,"percent_change":1680,"volume":2764,"transactions":9,"vwap":2763},"2025-07-09",46.34,45.18,1012800,{"date":2766,"open":2767,"high":2745,"low":2768,"close":2475,"change":2769,"percent_change":2770,"volume":2771,"transactions":9,"vwap":2475},"2025-07-08",44.02,42.87,-0.38,-0.87,647700,{"date":2773,"open":2774,"high":2774,"low":2775,"close":2776,"change":2777,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2776},"2025-07-07",44.46,43,43.81,-0.98,-2.19,534800,{"date":2781,"open":2701,"high":2782,"low":2783,"close":2784,"change":2785,"percent_change":2786,"volume":2787,"transactions":9,"vwap":2784},"2025-07-03",45.145,44.26,44.79,0.26,0.58,240500,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2793,"change":132,"percent_change":168,"volume":2794,"transactions":9,"vwap":2793},"2025-07-02",44.7,45.46,44.075001,44.53,990500,{"date":2796,"open":2797,"high":2798,"low":2636,"close":2799,"change":2195,"percent_change":2800,"volume":2801,"transactions":9,"vwap":2799},"2025-07-01",45.02,45.45,44.44,1.83,1002300,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":978,"percent_change":461,"volume":2808,"transactions":9,"vwap":2807},"2025-06-30",44.66,45.025002,43.58,43.64,1138800,{"date":2810,"open":2695,"high":2811,"low":2461,"close":2812,"change":2674,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2812},"2025-06-27",46.67,44.12,-3.48,3795900,{"date":2816,"open":2731,"high":2817,"low":2459,"close":2818,"change":2819,"percent_change":2820,"volume":2821,"transactions":9,"vwap":2818},"2025-06-26",46.21,45.71,-0.76,-1.64,1421200,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":2828,"percent_change":2829,"volume":2830,"transactions":9,"vwap":2827},"2025-06-25",45.56,46.82,44.62,46.47,-0.67,-1.42,861500,{"date":2832,"open":2716,"high":2833,"low":2834,"close":2835,"change":2660,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2835},"2025-06-24",47.73,45.885,47.14,1.84,570100,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":2747,"percent_change":2844,"volume":2845,"transactions":9,"vwap":2843},"2025-06-23",45.74,46.8,45.0099983,46.29,0.92,377900,{"date":2847,"open":2687,"high":2848,"low":2849,"close":2850,"change":1637,"percent_change":2851,"volume":2852,"transactions":9,"vwap":2850},"2025-06-20",46.66,44.51,45.87,-1.23,947500,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2858,"change":132,"percent_change":698,"volume":2859,"transactions":9,"vwap":2858},"2025-06-18",46.13,47.51,45.73,46.44,517600,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2724,"change":2865,"percent_change":1165,"volume":2866,"transactions":9,"vwap":2724},"2025-06-17",46.45,46.97,45.72,-0.49,551500,{"date":2868,"open":2869,"high":2870,"low":2864,"close":2871,"change":2872,"percent_change":2873,"volume":2874,"transactions":9,"vwap":2871},"2025-06-16",47.049999,47.75,46.84,-0.12,-0.26,490400,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2880,"change":335,"percent_change":2881,"volume":2882,"transactions":9,"vwap":2880},"2025-06-13",46.22,47.33,46.035999,46.96,-0.7,470100,{"date":2884,"open":2885,"high":2886,"low":2841,"close":2887,"change":2470,"percent_change":1655,"volume":2888,"transactions":9,"vwap":2887},"2025-06-12",48.09,48.26,47.29,520400,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2894,"change":1798,"percent_change":2895,"volume":2896,"transactions":9,"vwap":2894},"2025-06-11",48.69,50.27,47.94,48.39,-0.43,701000,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2902,"change":2903,"percent_change":2904,"volume":2905,"transactions":9,"vwap":2902},"2025-06-10",47.32,49.02,47.175,48.6,1.44,3.05,907000,{"date":2907,"open":2908,"high":2893,"low":2909,"close":2910,"change":1482,"percent_change":1862,"volume":2911,"transactions":9,"vwap":2910},"2025-06-09",47.91,45.8,47.16,849000,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2917,"change":1023,"percent_change":283,"volume":2918,"transactions":9,"vwap":2917},"2025-06-06",48.42,49.98,47.029999,47.62,988100,{"date":2920,"open":2921,"high":2922,"low":2923,"close":2924,"change":2925,"percent_change":2926,"volume":2927,"transactions":9,"vwap":2924},"2025-06-05",44.39,47.945,43.084999,47.66,3.4,7.68,1323200,{"date":2929,"open":2930,"high":2798,"low":2931,"close":2783,"change":2932,"percent_change":750,"volume":2933,"transactions":9,"vwap":2783},"2025-06-04",43.73,42.83,0.68,1144600,{"date":2935,"open":2936,"high":2937,"low":2938,"close":2806,"change":2028,"percent_change":483,"volume":2939,"transactions":9,"vwap":2806},"2025-06-03",44.95,49.345,43.12,3523200,{"date":2941,"open":2588,"high":2942,"low":2943,"close":2641,"change":2944,"percent_change":2731,"volume":2945,"transactions":9,"vwap":2641},"2025-06-02",43.965,36.86,13.49,6320300,{"date":2947,"open":2948,"high":2948,"low":2949,"close":2950,"change":2951,"percent_change":1378,"volume":2952,"transactions":9,"vwap":2950},"2025-05-30",29.96,28.5,29.64,-0.61,651500,{"date":2954,"open":2955,"high":2956,"low":2949,"close":2957,"change":1138,"percent_change":2958,"volume":2959,"transactions":9,"vwap":2957},"2025-05-29",29.19,30.28,30.25,5.03,936100,{"date":2961,"open":2962,"high":2963,"low":2962,"close":2964,"change":39,"percent_change":2166,"volume":2965,"transactions":9,"vwap":2964},"2025-05-28",28.33,30.2,28.8,1371200,{"date":2967,"open":2968,"high":2957,"low":178,"close":2969,"change":400,"percent_change":2970,"volume":2971,"transactions":9,"vwap":2969},"2025-05-27",30.15,28.14,-4.58,617100,{"date":2973,"open":2974,"high":2975,"low":2976,"close":2977,"change":2038,"percent_change":1790,"volume":2978,"transactions":9,"vwap":2977},"2025-05-23",29.5,29.79,29.15,29.49,352800,{"date":2980,"open":2981,"high":2982,"low":2983,"close":2984,"change":231,"percent_change":2985,"volume":2986,"transactions":9,"vwap":2984},"2025-05-22",29.89,30.78,29.84,30.17,0.13,386400,{"date":2988,"open":2989,"high":2990,"low":2991,"close":2992,"change":2993,"percent_change":2994,"volume":2995,"transactions":9,"vwap":2992},"2025-05-21",30.63,31.3,29.525,30.13,-1.31,-4.17,573000,{"date":2997,"open":2998,"high":2999,"low":3000,"close":3001,"change":3002,"percent_change":3003,"volume":3004,"transactions":9,"vwap":3001},"2025-05-20",30.44,31.47,29.85,31.44,1.24,4.11,462400,{"date":3006,"open":3007,"high":3008,"low":2976,"close":2963,"change":1024,"percent_change":1327,"volume":3009,"transactions":9,"vwap":2963},"2025-05-19",29.56,30.907,558000,{"date":3011,"open":3012,"high":3013,"low":3014,"close":2957,"change":3015,"percent_change":3016,"volume":3017,"transactions":9,"vwap":2957},"2025-05-16",29.845,30.425,29.3,0.23,0.77,442300,{"date":3019,"open":2975,"high":3020,"low":3021,"close":3022,"change":1590,"percent_change":3023,"volume":3024,"transactions":9,"vwap":3022},"2025-05-15",30.040001,29.305,30.02,0.91,452600,{"date":3026,"open":3027,"high":3028,"low":3029,"close":3030,"change":3031,"percent_change":1927,"volume":3032,"transactions":9,"vwap":3030},"2025-05-14",31.14,31.635,29.59,29.75,-1.39,383300,{"date":3034,"open":3035,"high":3036,"low":3037,"close":3027,"change":3038,"percent_change":3039,"volume":3040,"transactions":9,"vwap":3027},"2025-05-13",32.3,32.375,30.46,-1.03,-3.2,444000,{"date":3042,"open":3043,"high":3044,"low":3045,"close":3046,"change":3047,"percent_change":3048,"volume":3049,"transactions":9,"vwap":3046},"2025-05-12",31.37,33.71,30.51,32.17,2.1,6.98,658300,{"date":3051,"open":3052,"high":3052,"low":3053,"close":3054,"change":2881,"percent_change":1655,"volume":3055,"transactions":9,"vwap":3054},"2025-05-09",33.64,29.99,30.07,535900,{"date":3057,"open":3058,"high":3059,"low":3060,"close":3061,"change":3062,"percent_change":3063,"volume":3064,"transactions":9,"vwap":3061},"2025-05-08",29.22,31.185,28.28,30.77,1.66,5.7,670100,{"date":3066,"open":3067,"high":3068,"low":3069,"close":3070,"change":1426,"percent_change":3071,"volume":3072,"transactions":9,"vwap":3070},"2025-05-07",29.01,30.96,28.39,29.11,1.89,730100,{"date":3074,"open":3075,"high":3076,"low":3077,"close":3078,"change":3079,"percent_change":3080,"volume":3081,"transactions":9,"vwap":3078},"2025-05-06",33.14,33.52,28.34,28.57,-5.01,-14.92,1352100,{"date":3083,"open":3084,"high":3085,"low":3086,"close":3087,"change":493,"percent_change":3088,"volume":2249,"transactions":9,"vwap":3087},"2025-05-05",34.48,35.32,33.47,33.58,-4.82,{"date":3090,"open":3091,"high":3092,"low":3091,"close":3093,"change":107,"percent_change":2105,"volume":3094,"transactions":9,"vwap":3093},"2025-05-02",33.95,35.98,35.28,640400,{"date":3096,"open":3097,"high":3098,"low":3099,"close":3100,"change":3101,"percent_change":2575,"volume":3102,"transactions":9,"vwap":3100},"2025-05-01",34.040001,34.99,32.75,34.55,0.28,582000,{"date":3104,"open":3075,"high":3105,"low":3106,"close":3107,"change":2786,"percent_change":953,"volume":3108,"transactions":9,"vwap":3107},"2025-04-30",34.49,33.09,34.27,439200,{"date":3110,"open":3111,"high":3112,"low":3113,"close":3114,"change":3115,"percent_change":421,"volume":3116,"transactions":9,"vwap":3114},"2025-04-29",33.56,34.44,33.13,33.69,0.08,398600,{"date":3118,"open":3119,"high":3120,"low":3121,"close":3122,"change":117,"percent_change":61,"volume":3123,"transactions":9,"vwap":3122},"2025-04-28",33.6,34.3,33.11,33.61,608800,{"date":3125,"open":3126,"high":3127,"low":3126,"close":3128,"change":3129,"percent_change":369,"volume":3130,"transactions":9,"vwap":3128},"2025-04-25",32.67,33.96,33.26,-0.3,501000,{"date":3132,"open":3133,"high":3134,"low":3133,"close":3111,"change":3135,"percent_change":3136,"volume":3137,"transactions":9,"vwap":3111},"2025-04-24",30.75,33.8,2.86,9.32,1297300,{"date":182,"open":3139,"high":3140,"low":3139,"close":3141,"change":211,"percent_change":3142,"volume":3143,"transactions":9,"vwap":3141},29.54,31.07,30.7,3.93,1017100]