[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PCVX":3,"homepage-market-summary":31,"stock-historical-PCVX":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PCVX","2026-10-07",{"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},"Vaxcyte, Inc. Common Stock","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Vaxcyte Inc is a clinical-stage vaccine company engineering high-fidelity vaccines to protect humankind from the consequences of bacterial diseases. It uses the XpressCF cell-free protein synthesis platform to develop potentially superior and novel conjugate and protein vaccine candidates for adult and pediatric indications. The company's product pipeline includes: VAX-31, VAX-24, and VAX-XL PCV vaccine candidates; VAX-A1, a Novel Group A Strep Vaccine; and VAX-GI, a Novel Shigella Vaccine, among others, in their different stages of development.","507","San Carlos, 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},66.96,65.86,67.15,64.27,66.7,0.26,0.39,11528622.409162,97580,65.9947,90.75,39.87,1537113.3215006215,53.2,1588,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"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},28.09,1605501,586007843.696656,103.4,"2025-04-25",[184,185,195,205,216,227,238,248,259,269,279,290,300,311,321,331,342,353,363,374,384,394,405,415,426,436,444,454,465,476,486,496,507,516,527,538,549,558,568,577,586,593,604,614,624,634,644,654,664,674,685,695,706,716,726,736,747,756,765,773,781,787,795,800,808,816,825,834,842,849,856,863,871,879,886,895,904,911,918,926,935,943,951,960,969,977,986,995,1001,1010,1018,1025,1034,1041,1050,1057,1064,1073,1080,1088,1097,1105,1112,1118,1126,1132,1140,1148,1155,1161,1170,1178,1185,1193,1200,1209,1218,1224,1231,1238,1246,1253,1261,1269,1277,1284,1292,1301,1306,1314,1320,1326,1334,1342,1351,1358,1364,1370,1378,1387,1392,1397,1404,1411,1420,1426,1432,1440,1448,1456,1463,1470,1476,1483,1491,1499,1508,1517,1525,1531,1538,1544,1550,1555,1561,1567,1574,1579,1587,1594,1601,1610,1619,1627,1635,1644,1652,1658,1664,1673,1682,1690,1699,1704,1713,1721,1728,1735,1741,1749,1756,1762,1770,1776,1784,1791,1797,1804,1811,1819,1826,1834,1841,1847,1853,1861,1868,1875,1882,1890,1898,1905,1913,1921,1928,1933,1940,1948,1957,1962,1970,1979,1987,1992,2000,2008,2015,2022,2029,2037,2046,2052,2061,2068,2074,2082,2089,2095,2101,2109,2117,2124,2130,2137,2143,2150,2155,2163,2170,2178,2186,2194,2201,2208,2214,2222,2229,2237,2245,2254,2262,2270,2277,2286,2294,2302,2310,2316,2324,2333,2342,2350,2355,2363,2369,2374,2382,2389,2398,2405,2412,2419,2426,2432,2437,2443,2450,2457,2464,2471,2480,2488,2494,2503,2511,2518,2526,2532,2538,2546,2554,2561,2569,2577,2585,2593,2600,2609,2616,2624,2632,2639,2647,2653,2660,2669,2677,2683,2689,2694,2701,2706,2712,2718,2725,2731,2736,2744,2748,2756,2763,2770,2777,2784,2790,2795,2803,2808,2815,2821,2825,2830,2836,2843,2849,2856,2862,2868,2874,2878,2884,2893,2901,2909,2916,2923,2931,2935,2944,2953,2959,2965,2973,2978,2984],{"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":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",73.35,73.395,63.8997,-7.12,-9.65,10160223.48629,105384,66.1406,{"date":196,"open":197,"high":26,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",87.21,71.6,73.82,17.34,30.7,14924049.924335,248672,78.8398,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",56.76,57,55.84,56.48,0.43,0.77,2399638.313377,22150,56.2983,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",56.73,57.17,55.995,56.05,-0.85,-1.49,1166262.539671,17258,56.5745,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",56.69,57.505,56.1273,56.9,0.21,0.37,1508716.214099,18900,56.9599,{"date":239,"open":240,"high":241,"low":242,"close":229,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",57.96,58.9811,55.91,-1.58,-2.71,1493511.705153,17579,56.8057,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",56.5,58.82,55.75,58.27,2.06,3.66,1848954.966057,22760,57.8866,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":168,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-25",57.22,57.496,55.92,56.21,-1.21,947290.952292,16391,56.4036,{"date":270,"open":271,"high":272,"low":273,"close":232,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-24",55.86,57.59,55.085,0.405,0.72,1852006.249095,20940,56.6636,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-23",59.02,59.1,55.09,56.495,-2.525,-4.28,1650416.053018,22991,56.1969,{"date":291,"open":292,"high":293,"low":294,"close":281,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-22",59.45,59.96,58.78,0.1,0.17,1282657.399831,17321,59.1659,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-21",59,60.535,57.615,58.92,0.79,1.36,1124395.290031,15246,59.2852,{"date":312,"open":313,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-18",60.37,57.01,58.13,-2.24,-3.71,2717361.52127,18763,58.1445,{"date":322,"open":323,"high":324,"low":325,"close":313,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-17",60.22,61.5,59.31,1.6,2.72,1309160.494501,21537,60.5645,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-16",59.25,60.13,58.4,58.77,-0.44,-0.74,1249170.789215,20063,59.1309,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-15",59.7,59.75,58.185,59.21,-0.33,-0.55,1887856.828967,20732,58.8173,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":72,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-14",60.04,60.8547,59.085,59.54,0.12,1428381.9171,20205,59.871,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-11",60.07,60.2,58.21,59.47,0.57,0.97,1683430.675051,20847,58.9618,{"date":375,"open":376,"high":334,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-10",59.19,58.555,58.9,-0.61,-1.03,1160668.514027,21642,59.1316,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":222,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-09",59.99,60.33,59.045,59.51,-1.41,1195247.490828,18482,59.5868,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-08",60.25,61.03,59.22,60.36,-0.8,-1.31,1024450.223812,16086,60.3817,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":146,"volume":412,"transactions":413,"vwap":414},"2026-09-04",59.73,61.78,59.645,61.16,-0.01,986706.635265,16348,61.157,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-03",61.73,62.14,59.85,61.17,-0.41,-0.67,736473.3989,14226,61.0604,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":212,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-02",61.63,62.9,60.82,61.58,1.27,1021230.202201,17561,61.5088,{"date":437,"open":438,"high":418,"low":439,"close":440,"change":72,"percent_change":359,"volume":441,"transactions":442,"vwap":443},"2026-09-01",60.29,60.06,60.81,1441442.551414,20991,61.0067,{"date":445,"open":282,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-31",61.61,58.51,60.74,0.905,1.51,1743542.03954,18974,60.4164,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-28",61.06,62.375,59.485,59.835,-1.32,-2.16,760160.011096,15357,60.0232,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-27",60.51,61.6,59.93,61.155,0.065,0.11,611752.764478,12761,61.1647,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-26",61.035,61.645,60.32,61.09,0,891703.719358,15755,60.8608,{"date":487,"open":488,"high":489,"low":490,"close":481,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-25",62.22,63.92,60.96,-0.78,-1.26,1217884.142607,21300,61.7404,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-24",62.3,63.05,61.23,61.87,-0.75,-1.2,662140.481731,19229,61.911,{"date":508,"open":468,"high":509,"low":468,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-21",63.98,62.62,1.28,2.09,1141514.264244,20805,62.9845,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-20",62.23,62.91,60.8,61.34,-1.96,-3.1,725338.047243,14015,61.5156,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-19",61.56,63.83,60.945,63.3,3.51,5.87,1440105.886795,19701,62.8159,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-18",59.97,60.86,59.5,59.79,-0.43,-0.71,705904.318205,13609,59.8924,{"date":550,"open":551,"high":438,"low":552,"close":323,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-17",58.03,57.3432,2.15,3.7,712770.142723,18100,59.9775,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":82,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-14",58.11,58.745,57.3001,58.07,-1.34,656169.917478,13014,58.0864,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":82,"percent_change":460,"volume":574,"transactions":575,"vwap":576},"2026-08-13",60,60.45,58.72,58.86,838729.169763,14755,59.4838,{"date":578,"open":305,"high":579,"low":580,"close":581,"change":211,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-12",60.41,58.74,59.65,0.73,1220188.239487,20887,59.7582,{"date":587,"open":572,"high":409,"low":588,"close":398,"change":589,"percent_change":326,"volume":590,"transactions":591,"vwap":592},"2026-08-11",57.83,0.93,796231.354495,13143,59.1554,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-10",57.98,59.28,57.685,58.29,0.22,0.38,902134.733438,17364,58.5994,{"date":605,"open":606,"high":607,"low":608,"close":563,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-07",59.91,60.075,56.735,-0.82,-1.39,1293966.404729,18539,58.0529,{"date":615,"open":616,"high":302,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-06",55.17,54.71,58.89,2.97,5.31,1281526.690092,22372,58.2866,{"date":625,"open":626,"high":627,"low":628,"close":263,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-05",55,56.7538,54.9425,1.23,2.25,843387.13783,15239,55.6292,{"date":635,"open":636,"high":283,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-04",54.46,53.61,54.69,1.16,2.17,836261.180062,14675,54.56,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":349,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-08-03",53.99,54.49,52.77,53.53,-1.02,774681.489794,15834,53.6995,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":81,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-31",56.1,56.3874,53.5301,54.08,-3.36,793219.652851,13675,54.239,{"date":665,"open":666,"high":264,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-30",52.945,52.5,55.96,2.98,5.62,817311.052266,15194,55.0589,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-29",54.45,55.16,52.47,52.98,-1.62,-2.97,1139149.763672,18044,53.1306,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":680,"volume":692,"transactions":693,"vwap":694},"2026-07-28",55.93,57.03,54.04,54.6,-0.9,1301551.658575,17591,54.9942,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-27",54.77,56.36,54.12,55.5,0.84,1.54,917540.745527,17523,55.5865,{"date":707,"open":708,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-24",55.81,54.28,54.66,-0.98,-1.76,927365.216634,13174,54.8303,{"date":717,"open":616,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-23",56.61,54.98,55.64,-0.36,-0.64,750325.418638,13874,55.7654,{"date":727,"open":728,"high":729,"low":668,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-22",58.32,58.59,56,-2.04,-3.51,1036076.464698,14644,56.963,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-21",55.54,58.19,55.435,58.04,2.54,4.58,852766.48104,14742,57.4438,{"date":748,"open":698,"high":749,"low":750,"close":700,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-20",57.12,55.25,-0.7,-1.25,870518.362605,16782,55.5851,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-17",55.6,57.86,54.59,56.2,0.16,0.29,1128000,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":751,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-07-16",56.12,56.8,55.02,56.040001,-1.23,1050200,{"date":774,"open":264,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-15",56.77,55.46,56.74,0.53,0.94,857100,{"date":782,"open":783,"high":783,"low":784,"close":264,"change":609,"percent_change":785,"volume":786,"transactions":9,"vwap":264},"2026-07-14",57.32,55.3,-1.44,780600,{"date":788,"open":315,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-13",58.245,56.585,57.029999,-1.18,-2.03,831100,{"date":796,"open":797,"high":606,"low":798,"close":367,"change":680,"percent_change":244,"volume":799,"transactions":9,"vwap":367},"2026-07-10",59.87,56.65,624000,{"date":801,"open":802,"high":323,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-09",58.81,58.485,59.83,1.12,1.91,1207700,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":522,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-07-08",60.0099983,60.4,56.97,58.71,-3.23,1632300,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-07",57.78,61.77,57.535,60.67,3.71,6.51,1513600,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-06",57.76,58.31,56.545,56.96,-1.43,-2.45,1310600,{"date":835,"open":836,"high":803,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-02",56.56,55.615,58.39,2.31,4.12,1378700,{"date":843,"open":315,"high":598,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-07-01",55.38,56.080002,-2.05,-3.53,1490500,{"date":850,"open":851,"high":852,"low":768,"close":315,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":315},"2026-06-30",57.72,59.495,0.41,0.71,2476000,{"date":857,"open":858,"high":859,"low":858,"close":851,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":851},"2026-06-29",55.7,57.965,1.2,2.12,2751100,{"date":864,"open":865,"high":798,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-26",53.77,53.637,56.52,2.84,5.29,8654400,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":151,"volume":878,"transactions":9,"vwap":876},"2026-06-25",53.36,55.88,53.09,53.68,-0.19,2027500,{"date":880,"open":881,"high":882,"low":881,"close":883,"change":806,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-24",51.88,54.83,53.87,3.68,2033500,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-23",52,53.33,51.49,51.96,-0.15,-0.29,1211000,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-22",51.71,52.95,50.82,52.11,0.67,1.3,1473300,{"date":905,"open":888,"high":906,"low":907,"close":908,"change":212,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-06-18",53.48,50.24,51.44,1.52,2837000,{"date":912,"open":913,"high":914,"low":913,"close":915,"change":307,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-06-17",49.35,51.91,50.67,2.76,1117600,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":163,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-06-16",49.57,50.3,48.89,49.31,-0.5,1003800,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-15",47.71,50.049999,47.48,49.56,2.1,4.42,1739400,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":296,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-06-12",47.3,48.44,46.71,47.46,0.36,1031000,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":840,"volume":950,"transactions":9,"vwap":948},"2026-06-11",46.035,47.65,45.3,47.29,1.87,2039000,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-10",46.8,47.77,45.31,45.42,-1.46,-3.11,1079600,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-09",46.93,47.6,46.095001,46.88,0.55,1.19,1318800,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":380,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-06-08",47.76,48.245,45.57,46.33,-2.17,1341200,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-05",48.7,49.19,47.23,47.36,-1.4,-2.87,1106300,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-04",47.66,49.15,47.425,48.76,1.83,3.9,1232800,{"date":996,"open":997,"high":997,"low":998,"close":962,"change":107,"percent_change":999,"volume":1000,"transactions":9,"vwap":962},"2026-06-03",47.64,46.585,-1.01,1508800,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-02",48.23,48.71,46.58,47.41,-1.5,-3.07,1495400,{"date":1011,"open":1012,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-06-01",51.0099983,48.66,48.91,-2.49,-4.84,1360100,{"date":1019,"open":1020,"high":890,"low":1021,"close":1022,"change":1023,"percent_change":901,"volume":1024,"transactions":9,"vwap":1022},"2026-05-29",51.09,50.44,51.4,0.34,1414000,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-28",51.02,51.25,49.91,51.060001,0.04,0.08,1384800,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1027,"change":89,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1027},"2026-05-27",50.16,51.205,49.79,1.82,1413900,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-26",47.74,50.25,47.099998,50.11,2.81,5.94,1318200,{"date":1051,"open":1052,"high":1053,"low":1054,"close":937,"change":1055,"percent_change":877,"volume":1056,"transactions":9,"vwap":937},"2026-05-22",47.35,48.37,47,-0.09,1328300,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":599,"percent_change":73,"volume":1063,"transactions":9,"vwap":1062},"2026-05-21",46.87,47.575,46.51,47.39,1180300,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-20",49.11,50.09,46.39,47.17,-1.61,-3.3,4138800,{"date":1074,"open":1075,"high":1076,"low":997,"close":1077,"change":1023,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-05-19",48,48.99,48.78,0.7,1065800,{"date":1081,"open":1082,"high":1083,"low":1084,"close":938,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":938},"2026-05-18",52.93,53.21,48.24,-3.95,-7.54,1715100,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-15",53.12,53.23,52.24,52.39,-1.14,-2.13,1294500,{"date":1098,"open":1099,"high":1100,"low":1101,"close":649,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":649},"2026-05-14",54.39,54.625,52.99,-0.72,-1.33,1363700,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":599,"percent_change":853,"volume":1111,"transactions":9,"vwap":1110},"2026-05-13",54.029999,54.74,53.46,54.25,1423800,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1107,"change":1031,"percent_change":72,"volume":1117,"transactions":9,"vwap":1107},"2026-05-12",53.94,54.505,52.46,1260700,{"date":1119,"open":1120,"high":1121,"low":1122,"close":646,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":646},"2026-05-11",53.43,54.63,52.74,0.98,1.85,1514900,{"date":1127,"open":899,"high":1128,"low":899,"close":1129,"change":1130,"percent_change":619,"volume":1131,"transactions":9,"vwap":1129},"2026-05-08",53.39,53.0099983,1.53,1917200,{"date":1133,"open":1134,"high":769,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-07",55.0099983,48.49,51.48,-5.62,-9.84,5346400,{"date":1141,"open":730,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-06",57.33,55.075001,57.099998,1.46,2.62,1600100,{"date":1149,"open":281,"high":1150,"low":1151,"close":720,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":720},"2026-05-05",59.66,54.125,-2.85,-4.87,2169800,{"date":1156,"open":798,"high":302,"low":798,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-04",58.49,1.56,2.74,1274200,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-05-01",57.26,57.8,56.22,56.93,-0.31,-0.54,696800,{"date":1171,"open":1172,"high":728,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-30",57.95,56.13,57.24,-0.08,-0.14,1904400,{"date":1179,"open":1180,"high":1181,"low":1182,"close":783,"change":390,"percent_change":1183,"volume":1184,"transactions":9,"vwap":783},"2026-04-29",57.85,58.63,56.665,-2.4,1161200,{"date":1186,"open":1187,"high":1188,"low":253,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-28",60.23,60.63,58.73,-0.99,-1.66,857500,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1197,"change":1198,"percent_change":22,"volume":1199,"transactions":9,"vwap":1197},"2026-04-27",59.080002,60.75,59.72,0.23,1007000,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-24",60.64,61.62,58.61,59.49,-1.28,-2.11,899900,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-23",60.46,61,59.2,60.77,-0.04,-0.07,929700,{"date":1219,"open":1220,"high":1221,"low":1222,"close":440,"change":21,"percent_change":211,"volume":1223,"transactions":9,"vwap":440},"2026-04-22",61.0099983,61.82,60.27,817200,{"date":1225,"open":1226,"high":1227,"low":570,"close":1228,"change":785,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-04-21",61.91,62.105,60.55,-2.32,1014700,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":721,"percent_change":127,"volume":1237,"transactions":9,"vwap":1236},"2026-04-20",62.57,63.11,61.53,61.99,945800,{"date":1239,"open":519,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-17",63.31,61.33,62.35,0.15,0.24,1151600,{"date":1247,"open":1228,"high":1248,"low":570,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-16",62.87,62.2,1.75,2.89,1363800,{"date":1254,"open":1255,"high":1256,"low":1257,"close":571,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":571},"2026-04-15",62.76,62.84,60.19,-2.31,-3.68,1076300,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1255,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1255},"2026-04-14",62.46,63.18,61.81,1.01,1.64,1006600,{"date":1270,"open":1271,"high":1272,"low":1271,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-13",60.95,63.27,61.75,0.87,1.43,950100,{"date":1278,"open":1279,"high":1280,"low":366,"close":1281,"change":1282,"percent_change":401,"volume":1283,"transactions":9,"vwap":1281},"2026-04-10",61.11,61.41,60.88,-0.81,863700,{"date":1285,"open":469,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-09",61.9,58.985,61.69,1.59,2.65,1213100,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-04-08",62.36,62.785,60.02,60.099998,-0.59,-0.97,1511500,{"date":1302,"open":606,"high":1212,"low":447,"close":1303,"change":1274,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-04-07",60.69,1.45,1065000,{"date":1307,"open":818,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-04-06",59.98,57.47,59.82,1.44,2.47,1019500,{"date":1315,"open":1316,"high":294,"low":1317,"close":1318,"change":122,"percent_change":46,"volume":1319,"transactions":9,"vwap":1318},"2026-04-02",57.42,56.83,58.38,1017800,{"date":1321,"open":560,"high":1322,"low":1323,"close":1324,"change":22,"percent_change":901,"volume":1325,"transactions":9,"vwap":1324},"2026-04-01",59.69,57.46,58.5,2691600,{"date":1327,"open":1328,"high":1329,"low":1330,"close":560,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":560},"2026-03-31",56.47,58.795,55.967,3.15,5.73,1876400,{"date":1335,"open":1336,"high":1337,"low":1122,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-30",54.11,55.15,54.96,1.8,3.39,1124600,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-27",55.21,55.52,52.89,53.16,-1.55,-2.83,995900,{"date":1352,"open":1353,"high":1354,"low":1355,"close":617,"change":503,"percent_change":1356,"volume":1357,"transactions":9,"vwap":617},"2026-03-26",55.060001,56.4,54.64,-2.15,1051800,{"date":1359,"open":738,"high":1360,"low":750,"close":242,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":242},"2026-03-25",57.65,1.24,2.27,1725300,{"date":1365,"open":700,"high":1165,"low":647,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-24",54.67,-1.27,-2.27,1003900,{"date":1371,"open":283,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-23",57.115,55.049999,55.94,1.22,2.23,1073400,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-20",54.41,56.24,53.17,54.72,0.74,1.37,3914900,{"date":1388,"open":1389,"high":697,"low":649,"close":1390,"change":102,"percent_change":349,"volume":1391,"transactions":9,"vwap":1390},"2026-03-19",54.27,53.98,1282400,{"date":1393,"open":1383,"high":1394,"low":1395,"close":709,"change":503,"percent_change":461,"volume":1396,"transactions":9,"vwap":709},"2026-03-18",55.22,53.88,1046000,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1176,"percent_change":163,"volume":1403,"transactions":9,"vwap":1402},"2026-03-17",55.89,56.53,54.92,55.48,876200,{"date":1405,"open":283,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":806,"volume":1410,"transactions":9,"vwap":1408},"2026-03-16",56.195,53.59,55.62,1.04,1118200,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-13",57.060001,57.9,53.24,54.58,-1.63,-2.9,1394800,{"date":1421,"open":1422,"high":1423,"low":1345,"close":264,"change":460,"percent_change":1424,"volume":1425,"transactions":9,"vwap":264},"2026-03-12",56.64,57.785,-2.29,1016500,{"date":1427,"open":1428,"high":1428,"low":1408,"close":1429,"change":545,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-03-11",58.62,57.53,-1.22,696500,{"date":1433,"open":1434,"high":344,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-10",58.47,57.74,58.24,-1.08,-1.82,805600,{"date":1441,"open":1442,"high":571,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-09",58,57.44,59.32,0.03,0.05,1035300,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1409,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-03-06",56.51,59.665,56.17,59.29,1.79,1445200,{"date":1457,"open":1444,"high":1458,"low":1459,"close":1460,"change":81,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-03-05",59.729,56.87,58.25,-3.13,1501300,{"date":1464,"open":438,"high":1465,"low":1466,"close":334,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":334},"2026-03-04",62.27,59.11,0.31,0.52,1486000,{"date":1471,"open":1472,"high":1220,"low":1473,"close":1310,"change":461,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1310},"2026-03-03",60.095001,58.53,-3.48,1486100,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1244,"percent_change":22,"volume":1482,"transactions":9,"vwap":1481},"2026-03-02",60.09,62.55,60.044998,61.98,1386500,{"date":1484,"open":1213,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-02-27",61.8,59.029999,61.74,1.74,2.9,1429900,{"date":1492,"open":1493,"high":1494,"low":1495,"close":570,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":570},"2026-02-26",61.67,62.73,59.16,-3.04,-4.82,1986900,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-02-25",57.77,65,57.38,63.040001,1.69,2.75,2256700,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-02-24",60.68,61.71,60.235,61.35,1.09,1.81,822800,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1250,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2026-02-23",58.42,61.25,58.16,60.26,2.99,992500,{"date":1526,"open":1527,"high":580,"low":1528,"close":447,"change":967,"percent_change":1529,"volume":1530,"transactions":9,"vwap":447},"2026-02-20",57.19,55.675,2.08,1093700,{"date":1532,"open":687,"high":1533,"low":1534,"close":783,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":783},"2026-02-19",57.35,54.4,1.15,2.05,1167500,{"date":1539,"open":1540,"high":218,"low":1541,"close":1452,"change":868,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1452},"2026-02-18",53.54,53.3,5.33,1322100,{"date":1545,"open":1546,"high":1353,"low":1547,"close":889,"change":96,"percent_change":1548,"volume":1549,"transactions":9,"vwap":889},"2026-02-17",53.5,52.86,-1.42,1143700,{"date":1551,"open":1552,"high":229,"low":1107,"close":1553,"change":222,"percent_change":1348,"volume":1554,"transactions":9,"vwap":1553},"2026-02-13",55.67,54.099998,695800,{"date":1556,"open":710,"high":1374,"low":1557,"close":1558,"change":1559,"percent_change":1102,"volume":1560,"transactions":9,"vwap":1558},"2026-02-12",52.63,54.95,-0.4,1049300,{"date":1562,"open":1563,"high":767,"low":1564,"close":1565,"change":234,"percent_change":901,"volume":1566,"transactions":9,"vwap":1565},"2026-02-11",55.11,51.34,55.35,1217800,{"date":1568,"open":1569,"high":1570,"low":1571,"close":719,"change":1298,"percent_change":1572,"volume":1573,"transactions":9,"vwap":719},"2026-02-10",55.65,56.44,54.87,-1.06,836700,{"date":1575,"open":252,"high":1442,"low":1576,"close":1577,"change":127,"percent_change":380,"volume":1578,"transactions":9,"vwap":1577},"2026-02-09",54.85,55.57,1358900,{"date":1580,"open":677,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-02-06",56.45,54.32,56.15,2.24,4.16,1080800,{"date":1588,"open":1344,"high":1589,"low":1090,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-02-05",56.58,53.91,-1.37,-2.48,1867100,{"date":1595,"open":252,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1282,"volume":1600,"transactions":9,"vwap":1598},"2026-02-04",56.66,53.28,55.28,-0.45,2292400,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-02-03",57.75,58.95,54.8,55.73,-1.67,-2.91,3736400,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-02-02",53.25,58.26,53.245,57.4,3.83,7.15,3638500,{"date":1620,"open":750,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-01-30",55.51,51.099998,53.57,0.75,1.42,5275300,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1304,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2026-01-29",51.52,52.88,51.2,52.82,2.82,600600,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-01-28",54.34,54.785,50.5,51.37,-2.98,-5.48,902400,{"date":1645,"open":1646,"high":1563,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-01-27",53.22,52.84,54.35,0.95,1.78,676400,{"date":1653,"open":1654,"high":1114,"low":1655,"close":1656,"change":901,"percent_change":432,"volume":1657,"transactions":9,"vwap":1656},"2026-01-26",51.89,50.7,53.4,913200,{"date":1659,"open":108,"high":770,"low":1660,"close":1661,"change":1662,"percent_change":731,"volume":1663,"transactions":9,"vwap":1661},"2026-01-23",52.68,52.73,-1.1,2005800,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2026-01-22",50.23,54.22,49.75,53.83,3.61,7.19,2276200,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-01-21",47.37,50.29,46.915,50.22,2.7,5.68,1299700,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":589,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2026-01-20",45.52,47.83,44.85,47.52,2,1310000,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2026-01-16",48.040001,48.93,46.54,46.59,-1.45,-3.02,976300,{"date":1700,"open":1084,"high":1701,"low":965,"close":1692,"change":1702,"percent_change":1299,"volume":1703,"transactions":9,"vwap":1692},"2026-01-15",48.905,-0.47,602500,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-01-14",45.99,49.55,45.54,48.51,2.49,5.41,686100,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":22,"volume":1720,"transactions":9,"vwap":1718},"2026-01-13",45.32,46.099998,44.82,46.02,0.18,768100,{"date":1722,"open":1723,"high":1723,"low":1724,"close":1725,"change":46,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2026-01-12",46.17,44.57,45.84,-0.46,642900,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1730,"change":582,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1730},"2026-01-09",46.049999,47.72,45.74,1.61,795300,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1715,"change":338,"percent_change":1070,"volume":1740,"transactions":9,"vwap":1715},"2026-01-08",45.23,45.93,44.23,987100,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1679,"volume":1748,"transactions":9,"vwap":1746},"2026-01-07",46.12,47.55,44.47,46.060001,1.21,1524000,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1686,"change":792,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1686},"2026-01-06",45.73,47.395,44.53,-2.56,1320600,{"date":1757,"open":1746,"high":1695,"low":1758,"close":1759,"change":544,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2026-01-05",43.945,46.029999,-0.93,1673400,{"date":1763,"open":1764,"high":1765,"low":1764,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2026-01-02",45.83,47.755,46.46,0.32,0.69,836900,{"date":1771,"open":1708,"high":1772,"low":1773,"close":1774,"change":582,"percent_change":1733,"volume":1775,"transactions":9,"vwap":1774},"2025-12-31",47.309,45.21,46.14,924500,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1015,"volume":1783,"transactions":9,"vwap":1781},"2025-12-30",46.31,46.691,45.28,45.41,-1.16,779200,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1559,"percent_change":222,"volume":1790,"transactions":9,"vwap":1789},"2025-12-29",46.78,46.798,45.86,46.57,771400,{"date":1792,"open":1793,"high":988,"low":1005,"close":1794,"change":1795,"percent_change":831,"volume":1796,"transactions":9,"vwap":1794},"2025-12-26",47.27,46.97,-0.68,545300,{"date":1798,"open":1799,"high":1800,"low":1801,"close":946,"change":1802,"percent_change":348,"volume":1803,"transactions":9,"vwap":946},"2025-12-24",47.84,48.32,47.049999,-0.16,630700,{"date":1805,"open":1075,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1168,"volume":1810,"transactions":9,"vwap":1808},"2025-12-23",48.61,47.53,47.81,-0.26,1257200,{"date":1812,"open":930,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-12-22",48.649,46.82,48.07,1.65,3.55,1690500,{"date":1820,"open":1821,"high":1061,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-12-19",43.81,46.42,2.71,6.2,2600500,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":450,"volume":1833,"transactions":9,"vwap":1831},"2025-12-18",43.33,43.98,42.4,43.71,0.65,1577200,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":379,"percent_change":983,"volume":1840,"transactions":9,"vwap":1839},"2025-12-17",43.9,43.995,42.89,43.060001,1209600,{"date":1842,"open":1739,"high":1843,"low":1844,"close":1845,"change":422,"percent_change":137,"volume":1846,"transactions":9,"vwap":1845},"2025-12-16",44.59,43.38,43.67,1507000,{"date":1848,"open":1843,"high":1849,"low":1850,"close":1851,"change":1802,"percent_change":721,"volume":1852,"transactions":9,"vwap":1851},"2025-12-15",44.78,43.34,44.34,1713100,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1055,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-12-12",44.8,44.925,43.52,44.5,-0.2,1716200,{"date":1862,"open":1836,"high":1863,"low":1864,"close":1843,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1843},"2025-12-11",45.15,43.44,1.1,2.53,1151100,{"date":1869,"open":1870,"high":1870,"low":1871,"close":1872,"change":752,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-12-10",44.88,42.55,43.49,-2.79,1451900,{"date":1876,"open":1738,"high":1877,"low":1878,"close":1879,"change":785,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-12-09",46.44,44.56,44.74,-3.12,1024100,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":102,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-12-08",47.565,47.94,45.94,46.18,-0.65,1142900,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":853,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-12-05",46.2,46.79,45.105,46.48,0.89,1085000,{"date":1899,"open":1006,"high":1900,"low":1901,"close":1902,"change":1417,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-12-04",47.51,44.79,46.07,-3.42,1742900,{"date":1906,"open":1870,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-12-03",48.11,44.46,47.7,3,6.71,1956500,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":609,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-12-02",45.45,45.745,43.78,44.7,-1.8,2120600,{"date":1922,"open":1923,"high":1924,"low":1858,"close":1684,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1684},"2025-12-01",44.98,46.96,-4.09,-8.24,3065800,{"date":1929,"open":1029,"high":1029,"low":1930,"close":1931,"change":1215,"percent_change":1175,"volume":1932,"transactions":9,"vwap":1931},"2025-11-28",49.099998,49.61,627300,{"date":1934,"open":1935,"high":1936,"low":1014,"close":1937,"change":1298,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-11-26",49.66,50.12,49.65,-1.17,863000,{"date":1941,"open":1942,"high":1943,"low":1944,"close":907,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":907},"2025-11-25",49.049999,50.27,48.79,0.99,2.01,1078300,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-11-24",48.21,49.44,47.5,49.25,1.47,3.08,1168400,{"date":1958,"open":1744,"high":1959,"low":1952,"close":1960,"change":472,"percent_change":1198,"volume":1961,"transactions":9,"vwap":1960},"2025-11-21",49.415,47.78,1791900,{"date":1963,"open":1964,"high":920,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-11-20",49.060001,47.02,47.67,-0.95,-1.95,1390600,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-11-19",49.34,50.184,48.2,48.62,-0.91,-1.84,1848000,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":967,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-11-18",48.035,49.83,47.593,49.53,2.46,2137000,{"date":1988,"open":1989,"high":1972,"low":1692,"close":1990,"change":151,"percent_change":1102,"volume":1991,"transactions":9,"vwap":1990},"2025-11-17",48.42,48.34,1349400,{"date":1993,"open":1994,"high":1995,"low":1994,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-11-14",45.62,49.87,48.69,3.14,6.89,2205700,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":349,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-11-13",45.38,46.3,45,45.55,-1.19,1442900,{"date":2009,"open":956,"high":2010,"low":2011,"close":1716,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1716},"2025-11-12",46.243,44.42,0.44,0.96,1151500,{"date":2016,"open":2017,"high":1738,"low":2018,"close":2019,"change":1159,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-11-11",42.85,42.48,45.66,6.38,1366100,{"date":2023,"open":2024,"high":1845,"low":2025,"close":2026,"change":432,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-11-10",42.0099983,41.435,42.92,3.05,1265700,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":1176,"volume":2036,"transactions":9,"vwap":2034},"2025-11-07",41.52,42.125,40.14,41.65,-0.06,982200,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-11-06",40.38,42.029999,40.16,41.71,1.39,3.45,1063100,{"date":2047,"open":2048,"high":2049,"low":27,"close":2050,"change":380,"percent_change":1015,"volume":2051,"transactions":9,"vwap":2050},"2025-11-05",40.92,41.8,40.32,1470700,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-11-04",42.27,43.216,40.79,41.35,-1.48,-3.46,1907900,{"date":2062,"open":2063,"high":1706,"low":2064,"close":2065,"change":832,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2065},"2025-11-03",45.13,42,42.83,-5.41,2031700,{"date":2069,"open":2070,"high":2071,"low":1917,"close":1780,"change":778,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1780},"2025-10-31",44.3,45.36,1.18,1395000,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":629,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-10-30",43.12,45.69,42.847,44.75,2.83,1060900,{"date":2083,"open":2084,"high":2063,"low":2085,"close":1857,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1857},"2025-10-29",44.14,43.42,-1.05,-2.36,1102300,{"date":2090,"open":2091,"high":2092,"low":2093,"close":1724,"change":482,"percent_change":482,"volume":2094,"transactions":9,"vwap":1724},"2025-10-28",44,45.5,43.74,1418400,{"date":2096,"open":2097,"high":1901,"low":2097,"close":1724,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":1724},"2025-10-27",42.3,2.34,5.54,1327300,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":450,"volume":2108,"transactions":9,"vwap":2106},"2025-10-24",42.16,42.585,41.51,42.23,0.63,1057400,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":1976,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-10-23",42.63,43.033001,41.24,41.6,-2.14,1383800,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":762,"percent_change":600,"volume":2123,"transactions":9,"vwap":2122},"2025-10-22",42.35,43.4,42.18,42.51,1430600,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2119,"change":349,"percent_change":1206,"volume":2129,"transactions":9,"vwap":2119},"2025-10-21",42.98,43.45,42.15,883100,{"date":2131,"open":2132,"high":2133,"low":2054,"close":2134,"change":2135,"percent_change":860,"volume":2136,"transactions":9,"vwap":2134},"2025-10-20",43.27,43.3,42.9,0.51,1362000,{"date":2138,"open":2026,"high":2139,"low":2064,"close":2140,"change":503,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2140},"2025-10-17",43.91,42.39,-2.75,1435900,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":151,"percent_change":400,"volume":2149,"transactions":9,"vwap":2148},"2025-10-16",43.86,44.39,42.805,43.59,2023200,{"date":2151,"open":2152,"high":2063,"low":2152,"close":2153,"change":1514,"percent_change":742,"volume":2154,"transactions":9,"vwap":2153},"2025-10-15",42.88,43.94,1976100,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2017,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2017},"2025-10-14",42.96,43.965,42.75,-0.96,-2.19,2297800,{"date":2164,"open":2165,"high":2166,"low":2167,"close":1821,"change":472,"percent_change":2168,"volume":2169,"transactions":9,"vwap":1821},"2025-10-13",43.7,45.27,43.029999,0.25,2304400,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2165,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2165},"2025-10-10",42.12,44.014999,41.29,1.71,4.07,3019700,{"date":2179,"open":2180,"high":2181,"low":2180,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-10-09",40.75,42.7,41.99,1.25,3.07,1438700,{"date":2187,"open":2172,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-10-08",42.86,40.73,40.74,-1.13,-2.7,1567600,{"date":2195,"open":2114,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":326,"volume":2200,"transactions":9,"vwap":2198},"2025-10-07",41.975,40.35,41.87,0.66,1916900,{"date":2202,"open":2133,"high":2203,"low":2204,"close":2205,"change":1696,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-10-06",43.76,40.87,41.21,-3.4,2293300,{"date":2209,"open":2210,"high":2076,"low":2210,"close":2211,"change":1866,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-10-03",40.31,42.66,6.3,2399600,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":932,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2219},"2025-10-02",38.029999,40.24,37.694,40.13,5.52,2239100,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2216,"change":1946,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2216},"2025-10-01",36.23,38.16,36.15,5.58,1918800,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":1385,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2234},"2025-09-30",34.41,36.575,34.31,36.02,3.95,2353700,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":901,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-09-29",33.82,34.923,33.62,34.65,1.97,1365100,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-09-26",32.33,34.11,31.89,33.98,1.84,5.72,1999900,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":1795,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},"2025-09-25",32.44,32.9,32.029999,32.14,-2.07,2464200,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":348,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-09-24",33.07,33.93,32.62,32.82,-1,1957100,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":117,"percent_change":2160,"volume":2276,"transactions":9,"vwap":2275},"2025-09-23",33.22,33.87,32.67,33.15,1677400,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2282},"2025-09-22",31.84,33.7,31.51,33.47,1.72,5.42,2071000,{"date":2287,"open":2288,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-09-19",32.6,30.89,31.75,-0.84,-2.58,4055900,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":2220,"volume":2301,"transactions":9,"vwap":2299},"2025-09-18",31.68,32.84,31.365,32.59,1.705,2250900,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":1662,"volume":2309,"transactions":9,"vwap":2307},"2025-09-17",31.54,33.16,30.81,30.885,-0.345,2957900,{"date":2311,"open":2312,"high":2313,"low":2306,"close":2314,"change":1198,"percent_change":1384,"volume":2315,"transactions":9,"vwap":2314},"2025-09-16",30.82,31.785,31.23,1665700,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":1938,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2321},"2025-09-15",32.23,32.45,30.98,31,-3.64,1260800,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-09-12",32.52,32.88,31.77,32.17,-0.89,-2.69,1465400,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2338},"2025-09-11",32.13,33.2,31.93,33.060001,1.06,3.31,1477500,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":1102,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2347},"2025-09-10",32.43,33.32,31.47,32,-2.2,2277700,{"date":2351,"open":2319,"high":2352,"low":2353,"close":2352,"change":1467,"percent_change":2013,"volume":2354,"transactions":9,"vwap":2352},"2025-09-09",32.72,31.74,1157200,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":379,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2360},"2025-09-08",32.81,33.67,32.165,32.41,-1.85,1965200,{"date":2364,"open":2365,"high":2366,"low":2335,"close":2367,"change":1274,"percent_change":1823,"volume":2368,"transactions":9,"vwap":2367},"2025-09-05",32.5,33.6,33.02,1375500,{"date":2370,"open":2371,"high":2372,"low":2289,"close":2373,"change":1446,"percent_change":762,"volume":1578,"transactions":9,"vwap":2373},"2025-09-04",31.88,32.22,32.15,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":2380,"percent_change":2175,"volume":2381,"transactions":9,"vwap":2379},"2025-09-03",31.14,32.32,30.895,32.099998,0.54,1428200,{"date":2383,"open":2384,"high":2385,"low":2384,"close":2386,"change":212,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-09-02",30.87,32.0099983,31.56,2.5,1853000,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2394},"2025-08-29",30.75,31.18,30.32,30.79,0.02,0.06,944900,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":599,"percent_change":275,"volume":2404,"transactions":9,"vwap":2403},"2025-08-28",30.6,31.44,30.44,30.77,1323900,{"date":2406,"open":2407,"high":2321,"low":2408,"close":2409,"change":2410,"percent_change":1945,"volume":2411,"transactions":9,"vwap":2409},"2025-08-27",30.13,29.87,30.55,0.3,2046800,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":1859,"percent_change":53,"volume":2418,"transactions":9,"vwap":2417},"2025-08-26",30.53,30.71,30.01,30.25,1859700,{"date":2420,"open":2421,"high":2377,"low":2422,"close":2423,"change":1977,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2423},"2025-08-25",32.049999,30.335,30.45,-5.7,1866800,{"date":2427,"open":2428,"high":2429,"low":2328,"close":2430,"change":600,"percent_change":967,"volume":2431,"transactions":9,"vwap":2430},"2025-08-22",31.82,33.27,32.29,1519100,{"date":2433,"open":2321,"high":2359,"low":2434,"close":2435,"change":1832,"percent_change":1529,"volume":2436,"transactions":9,"vwap":2435},"2025-08-21",30.69,31.91,1148100,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":1702,"percent_change":2058,"volume":1245,"transactions":9,"vwap":2442},"2025-08-20",31.79,31.92,31.01,31.26,{"date":2444,"open":2258,"high":2445,"low":2446,"close":2447,"change":721,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2447},"2025-08-19",32.21,31.57,31.73,-1.12,1003200,{"date":2451,"open":2452,"high":2453,"low":2421,"close":2454,"change":379,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2454},"2025-08-18",32.68,33.14,32.09,-1.87,1224900,{"date":2458,"open":2428,"high":2459,"low":2460,"close":2461,"change":432,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2461},"2025-08-15",32.825,31.555,32.7,4.04,1147000,{"date":2465,"open":2466,"high":2430,"low":2467,"close":2468,"change":122,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2468},"2025-08-14",30.97,30.793,31.43,-0.38,1352500,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2476},"2025-08-13",30.58,31.95,30.15,31.55,1.55,5.17,2642000,{"date":2481,"open":2416,"high":2482,"low":2483,"close":2484,"change":2485,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2484},"2025-08-12",30.49,29.81,30,0.33,1.11,2102200,{"date":2489,"open":2484,"high":2402,"low":2490,"close":2491,"change":2492,"percent_change":96,"volume":2493,"transactions":9,"vwap":2491},"2025-08-11",29.505,29.67,-0.23,1649600,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":2500,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2499},"2025-08-08",30.08,30.275,29.29,29.9,-0.11,-0.37,1956000,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2416,"change":2508,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2416},"2025-08-07",30.059999,31.5,29.08,-2.99,-9.06,2627900,{"date":2512,"open":2513,"high":2514,"low":2259,"close":2515,"change":2516,"percent_change":461,"volume":2517,"transactions":9,"vwap":2515},"2025-08-06",32.97,33.42,33,-0.73,927200,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":1445,"volume":2525,"transactions":9,"vwap":2523},"2025-08-05",33.83,34.5,33.3,33.73,0.01,920400,{"date":2527,"open":2453,"high":2528,"low":2529,"close":2530,"change":1078,"percent_change":861,"volume":2531,"transactions":9,"vwap":2530},"2025-08-04",33.861,32.55,33.72,824500,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2367,"change":1760,"percent_change":2537,"volume":985,"transactions":9,"vwap":2367},"2025-08-01",34.029999,34.44,33.0050011,-2.74,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2540,"change":2543,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2540},"2025-07-31",33.95,34.705,33.51,-0.87,-2.5,1295600,{"date":2547,"open":2548,"high":2549,"low":2521,"close":2550,"change":2551,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2550},"2025-07-30",35.29,36.515,34.82,0.14,0.4,990200,{"date":2555,"open":2556,"high":2556,"low":2557,"close":2558,"change":2006,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2558},"2025-07-29",35.93,34.66,34.68,-3.32,1086900,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":2567,"percent_change":2260,"volume":2568,"transactions":9,"vwap":2566},"2025-07-28",36.59,36.742,35.77,35.87,-0.76,1140600,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":22,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2574},"2025-07-25",36.14,37,35.46,36.63,1.08,1088700,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":39,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2582},"2025-07-24",36.69,36.94,36,36.24,-0.6,880200,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":1384,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2590},"2025-07-23",36.27,36.805,35.36,36.46,2.07,728800,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":1032,"percent_change":599,"volume":2599,"transactions":9,"vwap":2598},"2025-07-22",35.41,36.18,35.25,35.72,799900,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":2606,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2605},"2025-07-21",36.51,37.44,35.385,35.64,-0.57,-1.57,1076000,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":1782,"percent_change":523,"volume":2615,"transactions":9,"vwap":2614},"2025-07-18",37.57,37.95,35.875,36.21,1191700,{"date":2617,"open":2618,"high":2619,"low":2582,"close":2620,"change":2621,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2620},"2025-07-17",36.53,37.92,37.37,0.8,2.19,1251200,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":2630,"percent_change":255,"volume":2631,"transactions":9,"vwap":2629},"2025-07-16",35.73,36.79,35.523,36.57,1.29,1208600,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":1662,"percent_change":1697,"volume":2638,"transactions":9,"vwap":2637},"2025-07-15",36.77,36.82,34.89,35.28,1467200,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":2645,"percent_change":2183,"volume":2646,"transactions":9,"vwap":2644},"2025-07-14",35.74,36.56,35.575,36.38,0.45,1221100,{"date":2648,"open":2649,"high":2571,"low":2650,"close":2556,"change":1167,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2556},"2025-07-11",35.62,35.17,-0.86,1947400,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2582,"change":2658,"percent_change":2630,"volume":2659,"transactions":9,"vwap":2582},"2025-07-10",35.96,36.89,35.13,0.46,1339600,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":2666,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2665},"2025-07-09",33.75,36.064999,33.74,35.78,2.32,6.93,2006000,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":1145,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2674},"2025-07-08",32.2,33.91,32.080002,33.46,4.56,1596400,{"date":2678,"open":2679,"high":2680,"low":2439,"close":2347,"change":752,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2347},"2025-07-07",33.12,33.17,-3.76,1041100,{"date":2684,"open":2514,"high":2685,"low":2686,"close":2687,"change":146,"percent_change":2035,"volume":2688,"transactions":9,"vwap":2687},"2025-07-03",34.3,32.87,33.25,474900,{"date":2690,"open":2336,"high":2691,"low":2692,"close":2429,"change":2485,"percent_change":175,"volume":2693,"transactions":9,"vwap":2429},"2025-07-02",34.415,33.099998,1414800,{"date":2695,"open":2696,"high":2697,"low":2347,"close":2698,"change":211,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2698},"2025-07-01",32.28,34.629,32.94,1.32,1426800,{"date":2702,"open":2698,"high":2241,"low":2703,"close":2704,"change":1216,"percent_change":46,"volume":2705,"transactions":9,"vwap":2704},"2025-06-30",32.49,32.51,1583200,{"date":2707,"open":2327,"high":2708,"low":2709,"close":2710,"change":102,"percent_change":1976,"volume":2711,"transactions":9,"vwap":2710},"2025-06-27",33.81,32.305,32.58,5895500,{"date":2713,"open":2714,"high":2714,"low":2715,"close":2327,"change":46,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2327},"2025-06-26",33.48,32.060001,-0.63,1595900,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":2268,"percent_change":95,"volume":2724,"transactions":9,"vwap":2723},"2025-06-25",33.97,34.12,33.049999,33.09,741300,{"date":2726,"open":2727,"high":2727,"low":2728,"close":2729,"change":701,"percent_change":1866,"volume":2730,"transactions":9,"vwap":2729},"2025-06-24",34.6,33.4,34.09,957300,{"date":2732,"open":2733,"high":2734,"low":2344,"close":2687,"change":600,"percent_change":639,"volume":2735,"transactions":9,"vwap":2687},"2025-06-23",32.64,33.61,1123500,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2686,"change":2741,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2686},"2025-06-20",33.58,33.71,32.54,-0.53,-1.59,2520900,{"date":2745,"open":2366,"high":2739,"low":2746,"close":2728,"change":158,"percent_change":545,"volume":2747,"transactions":9,"vwap":2728},"2025-06-18",32.85,892400,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":168,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2753},"2025-06-17",34.014999,34.42,33.54,33.64,-2.01,899000,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":2492,"percent_change":422,"volume":2762,"transactions":9,"vwap":2761},"2025-06-16",34.91,34.94,33.24,34.33,1026100,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":295,"percent_change":763,"volume":2769,"transactions":9,"vwap":2768},"2025-06-13",33.56,34.7,33.55,34.56,1208400,{"date":2771,"open":2657,"high":2772,"low":2773,"close":2774,"change":711,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2774},"2025-06-12",35.39,34.26,34.46,-2.77,1227300,{"date":2778,"open":2779,"high":2780,"low":2604,"close":2781,"change":712,"percent_change":2782,"volume":2783,"transactions":9,"vwap":2781},"2025-06-11",37.39,37.45,35.44,-4.73,1064800,{"date":2785,"open":2572,"high":2786,"low":2787,"close":2788,"change":482,"percent_change":482,"volume":2789,"transactions":9,"vwap":2788},"2025-06-10",37.65,36.28,37.2,1824200,{"date":2791,"open":2792,"high":2793,"low":2582,"close":2788,"change":233,"percent_change":369,"volume":2794,"transactions":9,"vwap":2788},"2025-06-09",37.91,38.388,1594800,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":2622,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2800},"2025-06-06",35.060001,37.11,35.02,36.99,6.29,1582500,{"date":2804,"open":2805,"high":2806,"low":2367,"close":2806,"change":2013,"percent_change":868,"volume":2807,"transactions":9,"vwap":2806},"2025-06-05",33.86,34.8,1092300,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2812,"change":1282,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2812},"2025-06-04",34.69,35.42,33.84,-2.34,1201900,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2242,"change":2501,"percent_change":1572,"volume":2820,"transactions":9,"vwap":2242},"2025-06-03",35.040001,35.45,34.155,1345600,{"date":2822,"open":2680,"high":2817,"low":2365,"close":2799,"change":1866,"percent_change":2823,"volume":2824,"transactions":9,"vwap":2799},"2025-06-02",7.79,1918300,{"date":2826,"open":2827,"high":2275,"low":2828,"close":2703,"change":1167,"percent_change":1967,"volume":2829,"transactions":9,"vwap":2703},"2025-05-30",32.61,31.37,1838700,{"date":2831,"open":2328,"high":2832,"low":2446,"close":2833,"change":1625,"percent_change":2834,"volume":2835,"transactions":9,"vwap":2833},"2025-05-29",33.305,32.8,4.53,1974700,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":151,"percent_change":1662,"volume":2842,"transactions":9,"vwap":2841},"2025-05-28",31.64,32.598,31.2,31.38,2391000,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2447,"change":1282,"percent_change":1015,"volume":2848,"transactions":9,"vwap":2447},"2025-05-27",33.235,33.28,31.07,5769500,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2740,"change":390,"percent_change":2854,"volume":2855,"transactions":9,"vwap":2740},"2025-05-23",33.26,33.795,32.36,-4.15,1763900,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2540,"change":146,"percent_change":2035,"volume":2861,"transactions":9,"vwap":2540},"2025-05-22",33.68,34.18,32.98,1264800,{"date":2863,"open":2581,"high":2864,"low":2664,"close":2720,"change":2865,"percent_change":2866,"volume":2867,"transactions":9,"vwap":2720},"2025-05-21",36.84,-2.6,-7.11,2244600,{"date":2869,"open":2673,"high":2574,"low":2870,"close":2629,"change":2871,"percent_change":2872,"volume":2873,"transactions":9,"vwap":2629},"2025-05-20",31.581,4.54,14.17,4373000,{"date":2875,"open":2314,"high":2876,"low":2314,"close":2258,"change":1719,"percent_change":369,"volume":2877,"transactions":9,"vwap":2258},"2025-05-19",32.805,1471200,{"date":2879,"open":2466,"high":2880,"low":2881,"close":2882,"change":1649,"percent_change":2184,"volume":2883,"transactions":9,"vwap":2882},"2025-05-16",32.53,30.65,31.85,1522500,{"date":2885,"open":2886,"high":2887,"low":2888,"close":2889,"change":2890,"percent_change":2891,"volume":2892,"transactions":9,"vwap":2889},"2025-05-15",29.56,31.15,29,30.9,1.48,5.03,2075400,{"date":2894,"open":2895,"high":2896,"low":2897,"close":2898,"change":2716,"percent_change":2899,"volume":2900,"transactions":9,"vwap":2898},"2025-05-14",30.07,30.38,28.64,29.42,-2.1,2139900,{"date":2902,"open":2903,"high":2904,"low":2905,"close":2906,"change":2907,"percent_change":1153,"volume":2908,"transactions":9,"vwap":2906},"2025-05-13",31.69,32.02,29.99,30.049999,-1.54,2665000,{"date":2910,"open":2703,"high":2911,"low":2912,"close":2913,"change":211,"percent_change":2914,"volume":2915,"transactions":9,"vwap":2913},"2025-05-12",32.99,31.415,31.59,1.38,2133800,{"date":2917,"open":2918,"high":2282,"low":2919,"close":2920,"change":893,"percent_change":2921,"volume":2922,"transactions":9,"vwap":2920},"2025-05-09",31.29,31.065001,31.16,-0.92,2030400,{"date":2924,"open":2925,"high":2662,"low":2926,"close":2927,"change":2928,"percent_change":2929,"volume":2930,"transactions":9,"vwap":2927},"2025-05-08",30.31,29.925,31.45,2.45,8.45,3169600,{"date":2932,"open":2483,"high":2933,"low":178,"close":2888,"change":158,"percent_change":609,"volume":2934,"transactions":9,"vwap":2888},"2025-05-07",30.040001,2927600,{"date":2936,"open":2937,"high":2938,"low":2939,"close":2940,"change":2941,"percent_change":2942,"volume":2943,"transactions":9,"vwap":2940},"2025-05-06",34.185,34.75,29.15,29.24,-5.04,-14.7,4619800,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2949,"change":2950,"percent_change":2951,"volume":2952,"transactions":9,"vwap":2949},"2025-05-05",35.48,35.557,34.17,34.28,-1.11,-3.14,1613400,{"date":2954,"open":2955,"high":2956,"low":2957,"close":2772,"change":1243,"percent_change":211,"volume":2958,"transactions":9,"vwap":2772},"2025-05-02",35.75,36.71,34.9,1944400,{"date":2960,"open":2598,"high":2961,"low":2962,"close":2963,"change":2583,"percent_change":1607,"volume":2964,"transactions":9,"vwap":2963},"2025-05-01",36.26,31.27,35.24,3845200,{"date":2966,"open":2967,"high":2968,"low":2969,"close":2970,"change":2971,"percent_change":1955,"volume":2972,"transactions":9,"vwap":2970},"2025-04-30",34.25,36.25,34.071999,35.84,1.07,1576200,{"date":2974,"open":2352,"high":2957,"low":2975,"close":2976,"change":949,"percent_change":1680,"volume":2977,"transactions":9,"vwap":2976},"2025-04-29",32.27,34.77,1274400,{"date":2979,"open":2980,"high":2981,"low":2982,"close":2257,"change":146,"percent_change":2035,"volume":2983,"transactions":9,"vwap":2257},"2025-04-28",33.29,34.02,32.73,1406000,{"date":182,"open":2985,"high":2985,"low":2986,"close":2987,"change":1437,"percent_change":2988,"volume":2989,"transactions":9,"vwap":2987},34,31.99,32.92,-3.18,1638000]