[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PRCT":3,"homepage-market-summary":30,"stock-historical-PRCT":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PRCT","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},"PROCEPT BioRobotics Corporation Common Stock","Nasdaq",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","PROCEPT BioRobotics Corp is a surgical robotics company focused on advancing patient care by developing transformative solutions in urology. The company develops, manufactures, and sells the AquaBeam Robotic System and HYDROS Robotic System, image-guided, surgical robotic systems for use in minimally invasive urologic surgery, with an initial focus on treating benign prostatic hyperplasia, or BPH. Geographically, the company generates a majority of its revenue from the United States and also has a presence in markets outside the U.S.","888","San Jose, CA",false,{"close":16,"open":17,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},17.91,17.63,18.46,17.51,0.4,2.28,1149426.107927,17489,18.0999,38.11,16.665,1510745.1269848207,5.8,1271,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,40,47,54,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":14,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":38,"is_up":14,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":14,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":73,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":14,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":65,"price":141,"is_up":14},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":65,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},66.85,1359459,496202526.87319,-65.88,"2025-04-25",[183,184,194,204,214,224,233,243,253,262,272,282,293,303,314,324,333,343,353,364,375,386,397,408,419,430,440,451,460,469,480,491,500,509,520,531,540,550,558,568,578,587,597,607,618,626,637,645,654,663,674,684,693,703,713,722,733,742,750,757,765,772,780,788,796,804,812,821,829,837,844,851,858,865,872,877,884,890,896,903,911,920,928,936,945,953,961,969,977,986,995,1002,1011,1019,1027,1035,1043,1051,1059,1068,1075,1083,1092,1100,1108,1116,1122,1128,1136,1143,1149,1158,1164,1173,1180,1187,1195,1202,1211,1217,1224,1232,1238,1245,1251,1259,1266,1271,1278,1286,1294,1300,1308,1317,1326,1333,1340,1347,1353,1357,1364,1371,1379,1385,1391,1397,1406,1413,1420,1428,1436,1442,1448,1456,1465,1472,1480,1488,1494,1503,1510,1519,1526,1534,1542,1550,1557,1564,1572,1581,1587,1593,1598,1603,1610,1618,1627,1635,1642,1650,1658,1664,1672,1678,1685,1694,1702,1711,1719,1727,1736,1743,1750,1757,1766,1774,1782,1790,1799,1806,1813,1822,1830,1839,1846,1853,1862,1871,1879,1887,1893,1902,1911,1918,1927,1933,1938,1947,1953,1960,1965,1971,1979,1985,1991,1998,2007,2014,2022,2029,2034,2041,2049,2056,2060,2068,2075,2083,2092,2099,2105,2112,2119,2128,2135,2142,2148,2156,2164,2171,2177,2182,2188,2195,2202,2209,2216,2224,2231,2239,2245,2253,2261,2269,2276,2284,2292,2300,2306,2313,2320,2327,2334,2342,2349,2356,2365,2372,2379,2384,2391,2399,2408,2417,2425,2431,2438,2446,2455,2462,2470,2477,2485,2492,2500,2508,2516,2524,2531,2540,2549,2557,2565,2574,2581,2589,2598,2606,2613,2622,2629,2636,2644,2652,2660,2667,2673,2680,2687,2695,2702,2709,2715,2723,2730,2737,2744,2751,2758,2764,2771,2778,2784,2792,2801,2808,2816,2824,2831,2840,2848,2857,2865,2871,2878,2885,2890,2897,2905,2913,2919,2926,2935,2942,2950,2959,2968,2975,2983,2989,2997,3004,3013,3022,3030],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",17.82,18,17.22,-0.31,-1.74,949617.782833,13079,17.473,{"date":195,"open":196,"high":197,"low":198,"close":186,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",17.16,18.09,17.125,0.66,3.85,970965.019316,15305,17.7958,{"date":205,"open":206,"high":207,"low":208,"close":196,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",17.19,17.905,16.95,0.14,0.82,1240857.972659,19551,17.2544,{"date":215,"open":216,"high":18,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-01",18.26,16.74,17.02,-1.2,-6.59,1604705.757464,21183,17.145,{"date":225,"open":197,"high":226,"low":227,"close":228,"change":229,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-30",18.5,17.685,18.22,0,1594598.459767,20590,18.2513,{"date":234,"open":235,"high":236,"low":237,"close":228,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",17.37,18.67,16.8,0.97,5.62,2186929.208431,24940,17.7892,{"date":244,"open":245,"high":246,"low":237,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",17.23,17.46,17.25,0.05,0.29,1749461.450262,22361,17.243,{"date":254,"open":235,"high":255,"low":256,"close":257,"change":101,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-25",17.69,17.05,17.2,-1.71,1954243.698029,24113,17.3321,{"date":263,"open":228,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-24",18.396,17.2501,17.5,-0.59,-3.26,1352387.424542,20391,17.5359,{"date":273,"open":274,"high":275,"low":276,"close":197,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-23",18.34,18.62,17.945,-0.34,-1.84,914698.610022,14248,18.1079,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-22",18.87,19.2,18.4,18.43,-0.08,-0.43,1172189.203314,19140,18.6031,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":81,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-21",19.31,19.38,18.405,18.51,-4.09,1114642.267839,18393,18.6262,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-18",19.42,19.5107,18.99,19.3,-0.17,-0.87,1491270.805343,15500,19.2547,{"date":315,"open":316,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-17",19.58,19.04,19.47,0.03,0.15,850084.427692,15274,19.3727,{"date":325,"open":285,"high":326,"low":327,"close":328,"change":209,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-16",19.96,18.9037,19.44,0.73,1295765.042268,18330,19.4264,{"date":334,"open":335,"high":336,"low":337,"close":308,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-15",20.82,20.91,19.23,-1.72,-8.18,1996050.914241,23920,19.9028,{"date":344,"open":345,"high":346,"low":345,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-14",20.58,21.5,21.02,0.64,3.14,1682411.916138,23510,21.0133,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-11",20.23,20.67,19.55,20.38,0.31,1.54,1573244.911374,18540,20.2986,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-10",20.42,20.65,19.76,20.07,-0.67,-3.23,975547.892419,16913,20.0853,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-09",21.22,21.44,20.6,20.74,-0.61,-2.86,1069664.758491,17441,20.8493,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-08",22.485,22.56,20.85,21.35,-1.41,-6.2,1782761.886489,25152,21.2945,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-04",21.19,22.835,20.89,22.76,1.39,6.5,1276668.61656,21125,22.3221,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-03",22.13,22.49,20.84,21.37,-0.6,-2.73,861085.213507,16029,21.3061,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-02",20.86,22.09,20.8,21.97,1.06,5.07,1276689.522494,19144,21.7846,{"date":431,"open":432,"high":433,"low":434,"close":336,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-09-01",21.15,21.23,20.33,-0.29,-1.37,1070101.226984,18345,20.8594,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-31",20.76,21.26,20.375,21.2,0.37,1.78,937447.901329,16162,21.0185,{"date":452,"open":442,"high":453,"low":366,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-28",20.97,20.83,0.23,1.12,687265.935789,12655,20.7141,{"date":461,"open":462,"high":462,"low":463,"close":379,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-27",21.34,20.465,-0.47,-2.23,1107987.685812,16361,20.6719,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-26",21.28,21.41,20.88,21.07,-0.53,-2.45,770288.405477,13782,21.1098,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-25",21.25,21.67,21.04,21.6,0.35,1.65,595427.908644,11851,21.4763,{"date":492,"open":493,"high":494,"low":495,"close":482,"change":289,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-24",21.66,21.68,21.035,-1.98,756581.397371,14360,21.337,{"date":501,"open":502,"high":503,"low":502,"close":494,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-21",20.77,22,0.95,4.58,821951.656816,13748,21.6463,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-20",21.87,21.9,20.69,20.73,-1.18,-5.39,1293272.234936,17743,21.2056,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-19",21.69,22.2025,21.595,21.91,0.59,2.77,632641.819995,13087,21.8956,{"date":532,"open":533,"high":534,"low":533,"close":535,"change":455,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-18",21.1,21.88,21.32,1.09,818446.063037,14386,21.5177,{"date":541,"open":471,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-17",21.63,20.78,21.09,-0.56,-2.59,998203.660636,14278,21.0494,{"date":551,"open":552,"high":552,"low":553,"close":554,"change":101,"percent_change":436,"volume":555,"transactions":556,"vwap":557},"2026-08-14",22.1,21.4,21.65,750330.684875,15685,21.7023,{"date":559,"open":482,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-13",22.8,21.16,21.95,0.7,3.29,1238939.241555,16937,22.0207,{"date":569,"open":570,"high":571,"low":572,"close":482,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-12",22.445,22.68,21.175,-1.64,-7.16,1155597.453897,22341,21.4501,{"date":579,"open":346,"high":580,"low":399,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-11",22.93,22.89,1.18,5.44,1396758.214343,20248,22.3143,{"date":588,"open":589,"high":590,"low":454,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-10",21.18,22.22,21.71,1.3,6.37,2015361.247189,27999,21.5914,{"date":598,"open":599,"high":443,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-07",20.04,19.77,20.41,0.38,1.9,1761568.096864,23814,20.6112,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-06",18.88,20.06,17.665,20.03,0.69,3.57,2300979.225293,30557,19.3596,{"date":619,"open":246,"high":620,"low":621,"close":622,"change":425,"percent_change":28,"volume":623,"transactions":624,"vwap":625},"2026-08-05",19.62,17.12,19.34,5458455.048463,64096,18.876,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-04",17.57,18.49,17.552,18.28,-0.1,-0.54,3627252.550222,37576,18.1637,{"date":638,"open":284,"high":639,"low":640,"close":641,"change":157,"percent_change":65,"volume":642,"transactions":643,"vwap":644},"2026-08-03",19.17,17.84,18.38,2899710.208876,33365,18.4037,{"date":646,"open":647,"high":236,"low":648,"close":275,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-31",18.01,17.71,0.62,3.44,1177801.641207,20785,18.3633,{"date":655,"open":656,"high":197,"low":657,"close":187,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-30",17.85,17.44,0.12,0.67,1210835.572098,20327,17.8253,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-29",17.9,18.33,17.74,17.88,-0.2,-1.11,990909.761698,19122,17.9831,{"date":675,"open":676,"high":677,"low":676,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-28",17.27,18.32,18.08,0.39,2.2,1573913.122807,21007,17.9478,{"date":685,"open":686,"high":687,"low":688,"close":255,"change":174,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-27",16.97,18.14,16.86,5.99,1342834.779405,20589,17.7248,{"date":694,"open":695,"high":696,"low":26,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-24",17.58,17.81,16.69,-0.86,-4.9,1884697.720131,21796,16.9932,{"date":704,"open":705,"high":665,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-23",17.7,17.17,17.55,-0.15,-0.85,1532211.833099,20601,17.4525,{"date":714,"open":226,"high":715,"low":716,"close":705,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-22",18.53,17.625,-0.82,-4.43,1138190.668991,17579,17.8701,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-21",18.8,19.09,18.412,18.52,-0.7,-3.64,1129878.563051,18295,18.6463,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":229,"percent_change":229,"volume":739,"transactions":740,"vwap":741},"2026-07-20",19.02,19.54,18.61,19.22,1151316.472879,18073,19.1549,{"date":743,"open":744,"high":745,"low":746,"close":738,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":738},"2026-07-17",18.91,19.37,18.115,0.02,0.1,2119200,{"date":751,"open":752,"high":753,"low":754,"close":285,"change":248,"percent_change":755,"volume":756,"transactions":9,"vwap":285},"2026-07-16",19.35,19.72,18.94,0.26,1586900,{"date":758,"open":759,"high":622,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-15",19.1,17.96,19.15,-0.16,-0.83,2391900,{"date":766,"open":767,"high":572,"low":768,"close":295,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":295},"2026-07-14",20.64,18.665,-1.91,-9,1890200,{"date":773,"open":774,"high":775,"low":776,"close":377,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":377},"2026-07-13",21.08,21.56,20.92,0.33,1.58,1084900,{"date":781,"open":782,"high":783,"low":784,"close":401,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":401},"2026-07-10",20.13,21,19.63,1.14,5.77,1229900,{"date":789,"open":790,"high":791,"low":357,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-09",19.87,20.46,19.75,-0.045,-0.23,1540100,{"date":797,"open":798,"high":799,"low":753,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-08",20.75,20.96,19.795,-1.235,-5.87,2024200,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":709,"volume":811,"transactions":9,"vwap":809},"2026-07-07",21.39,21.72,20.26,21.030001,-0.18,1449000,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-06",20.7,21.875,20.21,21.21,0.18,0.86,1407700,{"date":822,"open":823,"high":824,"low":825,"close":809,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":809},"2026-07-02",23.83,24.09,20.705,-2.44,-10.4,1730600,{"date":830,"open":580,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-01",24.2,22.895,23.47,0.89,3.94,1349500,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":229,"percent_change":229,"volume":843,"transactions":9,"vwap":842},"2026-06-30",22.45,22.73,21.74,22.58,1302600,{"date":845,"open":846,"high":847,"low":848,"close":842,"change":747,"percent_change":849,"volume":850,"transactions":9,"vwap":842},"2026-06-29",22.77,23.46,21.99,0.09,1127100,{"date":852,"open":853,"high":560,"low":854,"close":389,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":389},"2026-06-26",21.55,21.46,1.07,4.98,2650100,{"date":859,"open":379,"high":860,"low":861,"close":862,"change":348,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-25",21.51,20.24,21.49,3.07,1738600,{"date":866,"open":867,"high":868,"low":454,"close":390,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":390},"2026-06-24",21.52,22.01,0.25,1.21,1831400,{"date":873,"open":443,"high":346,"low":874,"close":379,"change":875,"percent_change":131,"volume":876,"transactions":9,"vwap":379},"2026-06-23",19.92,-0.46,2025900,{"date":878,"open":775,"high":879,"low":880,"close":881,"change":52,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-06-22",22.315,20.9,21.059999,-3.04,1232100,{"date":885,"open":783,"high":886,"low":814,"close":807,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":807},"2026-06-18",21.89,0.81,3.87,1781500,{"date":891,"open":424,"high":892,"low":356,"close":336,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":336},"2026-06-17",22.63,-1.19,-5.38,2798900,{"date":897,"open":898,"high":899,"low":525,"close":552,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":552},"2026-06-16",23.22,23.37,-1.12,-4.82,3468000,{"date":904,"open":905,"high":906,"low":907,"close":898,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":898},"2026-06-15",25.28,25.45,22.465,-2.485,-9.67,3211300,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-12",27.51,27.53,25.19,25.705,-1.985,-7.17,1377900,{"date":921,"open":922,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-11",28.17,25.59,27.69,-1.4,-4.81,2589300,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":359,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-06-10",28.63,29.45,28.35,29.09,1.08,848200,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-09",28.4,29.74,28.38,28.78,0.43,1.52,1294600,{"date":946,"open":947,"high":948,"low":949,"close":932,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":932},"2026-06-08",27.73,29.41,27.715,0.52,1.87,1312500,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":863,"volume":960,"transactions":9,"vwap":958},"2026-06-05",27.040001,27.89,26.59,27.83,0.83,1059400,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":659,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-06-04",26.88,27.48,26.41,27,2.54,874400,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":289,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-06-03",26.56,26.66,25.95,26.33,-1.61,732900,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-02",27.77,27.802,26.245,26.76,-1.1,-3.95,919000,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-01",26.26,28.82,26.059999,27.86,1.53,5.81,1453400,{"date":996,"open":997,"high":998,"low":999,"close":974,"change":310,"percent_change":1000,"volume":1001,"transactions":9,"vwap":974},"2026-05-29",27.13,27.37,26.31,-3.2,901800,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-28",26.15,27.33,25.83,27.2,0.74,2.8,1149100,{"date":1012,"open":1013,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-27",27.45,26.070999,26.46,-0.99,-3.61,1050600,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1013,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1013},"2026-05-26",28.92,29.5,27.31,-1.55,-5.34,1452200,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":71,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-05-22",28.94,29.62,28.655,29,0.24,1119400,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":210,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-05-21",28.19,29.394,27.74,28.93,2.92,1408100,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":680,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-05-20",25.69,28.14,25.39,28.11,8.49,1458900,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":632,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-05-19",26.02,26.515,25.34,25.91,-0.38,1299800,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-18",26.1,26.77,24.85,26.01,-0.11,-0.42,1648900,{"date":1069,"open":1070,"high":963,"low":1071,"close":1072,"change":1073,"percent_change":1016,"volume":1074,"transactions":9,"vwap":1072},"2026-05-15",26.24,25.76,26.12,-0.26,2135600,{"date":1076,"open":1077,"high":982,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-14",26.07,25.41,26.38,0.68,2.65,1410300,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-13",28.2,29.1,25.44,25.7,-2.99,-10.42,2758800,{"date":1093,"open":1094,"high":941,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-12",26.5,26.45,28.69,2.24,8.47,2978600,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1095,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1095},"2026-05-11",25.36,27.81,25,1.05,4.13,2363800,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":762,"volume":1115,"transactions":9,"vwap":1113},"2026-05-08",25.5,25.61,24.48,25.4,-0.04,1370300,{"date":1117,"open":1118,"high":1111,"low":1119,"close":1087,"change":348,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1087},"2026-05-07",24.8,24.59,2.58,1040400,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1118,"change":1057,"percent_change":136,"volume":1127,"transactions":9,"vwap":1118},"2026-05-06",25.030001,25.415,24.26,1139100,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":486,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-05-05",24.99,25.265,24.25,25.18,1.41,893700,{"date":1137,"open":1138,"high":1139,"low":1112,"close":1140,"change":1141,"percent_change":887,"volume":1142,"transactions":9,"vwap":1140},"2026-05-04",24.63,25.26,24.83,0.2,1295400,{"date":1144,"open":1145,"high":1130,"low":1146,"close":1138,"change":526,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1138},"2026-05-01",24.41,23.16,2.45,1215600,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-30",24.08,26.13,21.7,24.040001,2.33,10.73,4091600,{"date":1159,"open":1160,"high":899,"low":471,"close":591,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":591},"2026-04-29",22.82,-1.32,-5.73,2158900,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-28",24.21,24.454,22.52,23.030001,-1.06,-4.4,1368900,{"date":1174,"open":1175,"high":1176,"low":1177,"close":824,"change":1178,"percent_change":670,"volume":1179,"transactions":9,"vwap":824},"2026-04-27",24.3,25.135,23.91,-0.27,1183900,{"date":1181,"open":1175,"high":1182,"low":1183,"close":1184,"change":658,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-04-24",24.62,23.33,24.36,0.5,1189200,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":310,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-04-23",25.09,25.32,23.69,24.24,-3.46,1511900,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":486,"percent_change":1134,"volume":1201,"transactions":9,"vwap":1200},"2026-04-22",24.97,25.78,24.73,25.11,1160600,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-21",25.73,25.93,24.75,24.76,-0.97,-3.77,779800,{"date":1212,"open":1197,"high":1213,"low":1214,"close":1204,"change":526,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1204},"2026-04-20",25.97,24.795,2.35,1037200,{"date":1218,"open":1219,"high":1220,"low":1219,"close":1221,"change":649,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-04-17",24.69,25.51,25.14,2.53,755600,{"date":1225,"open":1226,"high":1064,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-16",25.87,24.42,24.52,-1.15,-4.48,924900,{"date":1233,"open":1063,"high":1234,"low":1063,"close":1235,"change":934,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-04-15",25.86,25.67,4.39,974400,{"date":1239,"open":1240,"high":1063,"low":1241,"close":1119,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1119},"2026-04-14",23.7,23.54,1.13,4.82,1045400,{"date":1246,"open":1247,"high":1248,"low":1249,"close":847,"change":755,"percent_change":456,"volume":1250,"transactions":9,"vwap":847},"2026-04-13",23.29,23.77,22.84,1835100,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":101,"volume":1258,"transactions":9,"vwap":1256},"2026-04-10",23.52,23.8,22.81,23.2,-0.07,1129800,{"date":1260,"open":1191,"high":1261,"low":1262,"close":1263,"change":414,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-04-09",24.01,22.965,23.27,-2.51,1116600,{"date":1267,"open":831,"high":1104,"low":823,"close":1268,"change":1080,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-04-08",23.87,2.93,1836200,{"date":1272,"open":1273,"high":1274,"low":1169,"close":1275,"change":267,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-04-07",23.59,23.78,23.19,-2.48,1626900,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1274,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1274},"2026-04-06",25.15,25.605,23.76,-1.34,-5.33,1757100,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":157,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-04-02",24.92,26.040001,24.5,25.12,-0.95,799200,{"date":1295,"open":1296,"high":1297,"low":1124,"close":1102,"change":486,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1102},"2026-04-01",25.1,26.39,1.4,1143100,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":633,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-03-31",25.6,26.365,24.955,25.01,-2.11,1191000,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-30",25.96,26.16,24.64,25.55,-0.81,-3.07,977000,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-27",24.91,27.08,24.1,26.36,1.29,5.15,2053500,{"date":1327,"open":1063,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":950,"volume":1332,"transactions":9,"vwap":1330},"2026-03-26",25.81,24.65,25.07,0.13,1372900,{"date":1334,"open":1335,"high":1336,"low":1312,"close":1337,"change":762,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-03-25",25.3,25.9,24.94,-0.64,927300,{"date":1341,"open":1342,"high":1343,"low":1330,"close":1296,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1296},"2026-03-24",25.79,25.94,-0.92,-3.54,1014500,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1053,"change":455,"percent_change":834,"volume":1352,"transactions":9,"vwap":1053},"2026-03-23",25.85,26.484,25.25,896900,{"date":1354,"open":1310,"high":1070,"low":1189,"close":1342,"change":1355,"percent_change":942,"volume":1356,"transactions":9,"vwap":1342},"2026-03-20",0.11,1220500,{"date":1358,"open":1072,"high":1095,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-19",24.79,25.68,-0.49,-1.87,1021700,{"date":1365,"open":1366,"high":1367,"low":1310,"close":1368,"change":893,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-03-18",26.87,27.14,26.17,-4.35,1459300,{"date":1372,"open":1373,"high":1374,"low":1005,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-17",28.25,28.68,27.36,-0.63,-2.25,1479600,{"date":1380,"open":997,"high":1037,"low":1381,"close":1382,"change":819,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-03-16",26.97,27.99,3.17,1524800,{"date":1386,"open":1072,"high":1387,"low":1388,"close":997,"change":1389,"percent_change":888,"volume":1390,"transactions":9,"vwap":997},"2026-03-13",27.39,26,1.01,1711500,{"date":1392,"open":1393,"high":998,"low":1336,"close":1072,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1072},"2026-03-12",27.18,-1.68,-6.04,1741400,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-11",24.13,27.87,23.713,27.8,3.63,15.02,3755400,{"date":1407,"open":1366,"high":966,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-10",23.99,24.17,-1.09,-4.32,2516800,{"date":1414,"open":1415,"high":1087,"low":1416,"close":1139,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1139},"2026-03-09",23.81,23.31,1.04,4.29,2212600,{"date":1421,"open":1422,"high":1423,"low":846,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-06",24.059999,24.71,24.22,-1.13,-4.46,2416300,{"date":1429,"open":974,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-05",26.98,25.049999,25.35,-1.21,-4.56,1912800,{"date":1437,"open":1438,"high":1320,"low":1439,"close":971,"change":1440,"percent_change":785,"volume":1441,"transactions":9,"vwap":971},"2026-03-04",26.48,26.112,0.3,1306700,{"date":1443,"open":1444,"high":1015,"low":1445,"close":988,"change":1446,"percent_change":403,"volume":1447,"transactions":9,"vwap":988},"2026-03-03",25.37,23.75,0.36,2740600,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1336,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1336},"2026-03-02",22.16,25.945,21.85,3.21,14.15,4446900,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-02-27",23.1,23.525,22.35,22.69,-0.94,-3.98,4471100,{"date":1466,"open":1467,"high":1321,"low":752,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-02-26",19.61,23.63,-4.21,-15.12,9027900,{"date":1473,"open":1474,"high":1475,"low":972,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-02-25",27.61,28.465,27.84,0.58,2.13,2518300,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":632,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-02-24",27.29,28.315,26.8,27.26,-0.37,1329300,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1375,"change":849,"percent_change":777,"volume":1493,"transactions":9,"vwap":1375},"2026-02-23",27.030001,27.59,26.35,1574600,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-02-20",26.61,27.375,26.23,27.27,0.51,1.91,1758400,{"date":1504,"open":1505,"high":1506,"low":1507,"close":982,"change":1508,"percent_change":1193,"volume":1509,"transactions":9,"vwap":982},"2026-02-19",27.54,27.64,26.445,-0.96,1146000,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-02-18",28.030001,28.12,27.57,27.72,-0.4,-1.42,1718700,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1513,"change":777,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1513},"2026-02-17",28.09,28.59,27.5,1.19,919800,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":101,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2026-02-13",27.97,28.86,27.56,27.79,-1.07,887500,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1521,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1521},"2026-02-12",28.57,29.57,27.62,-0.41,-1.44,1255000,{"date":1543,"open":1544,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-02-11",29.97,27.865,28.5,-1.45,-4.84,1305000,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1008,"percent_change":1222,"volume":1556,"transactions":9,"vwap":1555},"2026-02-10",29.7,30.02,29.12,29.95,1029500,{"date":1558,"open":1046,"high":1559,"low":1560,"close":1561,"change":72,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2026-02-09",29.43,26.93,29.21,1.64,1091500,{"date":1565,"open":1523,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-02-06",28.775,26.655,28.74,1.34,4.89,1488600,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-02-05",29.15,29.555,27.23,27.4,-1.53,-5.29,1498700,{"date":1582,"open":1583,"high":1584,"low":956,"close":1040,"change":1073,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1040},"2026-02-04",29.2,29.935,-0.89,1651100,{"date":1588,"open":1589,"high":939,"low":1085,"close":1590,"change":248,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2026-02-03",29.14,29.19,0.17,849300,{"date":1594,"open":1096,"high":1595,"low":1596,"close":1589,"change":818,"percent_change":649,"volume":1597,"transactions":9,"vwap":1589},"2026-02-02",29.76,28.53,764900,{"date":1599,"open":1600,"high":1555,"low":1522,"close":1600,"change":762,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2026-01-30",28.96,-0.55,989000,{"date":1604,"open":1555,"high":1605,"low":1606,"close":1554,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1554},"2026-01-29",30.01,28.62,-0.9,-3,871800,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1553,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1553},"2026-01-28",30.83,31.02,29.83,-0.76,-2.47,721600,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-01-27",29.94,31.345,29.65,30.78,1.17,3.95,1710700,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":487,"volume":1634,"transactions":9,"vwap":1632},"2026-01-26",29.040001,29.93,28.76,29.61,0.48,1232200,{"date":1636,"open":1637,"high":1637,"low":1554,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-01-23",30.67,29.13,-1.6,-5.21,1244100,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":38,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2026-01-22",31.19,32.049999,30.55,30.73,-0.71,1211700,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":348,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2026-01-21",30.31,30.96,29.645,30.95,2.11,1135000,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1652,"change":1257,"percent_change":794,"volume":1663,"transactions":9,"vwap":1652},"2026-01-20",30,31.26,29.77,1172600,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":121,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2026-01-16",30.22,31.206,29.69,30.38,-0.39,1485100,{"date":1673,"open":1644,"high":1674,"low":1652,"close":1675,"change":310,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2026-01-15",31.706,30.5,-2.77,979500,{"date":1679,"open":1680,"high":1681,"low":1030,"close":1682,"change":1683,"percent_change":1120,"volume":1684,"transactions":9,"vwap":1682},"2026-01-14",30.29,31.75,31.37,0.79,1153400,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-01-13",31.74,31.94,30.21,30.58,-0.75,-2.39,800700,{"date":1695,"open":1696,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2026-01-12",32.87,31.056,31.33,-1.5,-4.57,1011800,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2026-01-09",34.56,35.115,31.86,32.83,-1.65,-4.79,947000,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":487,"volume":1718,"transactions":9,"vwap":1716},"2026-01-08",33.73,35.2,33.435,34.48,0.56,709900,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":81,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2026-01-07",34.63,34.67,33.68,33.92,-2.28,887300,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2026-01-06",33.12,35.4,32.96,34.71,1.59,4.8,1862000,{"date":1737,"open":1738,"high":1739,"low":1738,"close":1729,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1729},"2026-01-05",31.4,33.27,2.36,7.67,1534100,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":728,"percent_change":465,"volume":1749,"transactions":9,"vwap":1748},"2026-01-02",31.66,31.748,30.6,30.76,909100,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1257,"percent_change":38,"volume":1756,"transactions":9,"vwap":1755},"2025-12-31",31.38,31.565,31,31.46,1048000,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2025-12-30",31.81,31.935,31.226,31.53,-0.62,-1.93,735000,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1073,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-12-29",32.45,32.94,31.9,32.15,-0.8,899800,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":464,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-12-26",32.53,32.62,31.776,32.41,-1.43,750200,{"date":1783,"open":1707,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-12-24",33.28,32.29,32.88,0.16,0.49,494800,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-12-23",33.98,34.15,32.69,32.72,-1.54,-4.5,1113500,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":680,"percent_change":1805,"volume":795,"transactions":9,"vwap":1804},"2025-12-22",32.060001,34.88,32,34.26,6.86,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1801,"change":370,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1801},"2025-12-19",32.63,33.07,31.695,-2.05,1756700,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-12-18",34.295,34.5,32.38,32.73,-1.05,-3.11,1361500,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":80,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-12-17",35.8,36.6,33.75,33.78,-5.27,1078100,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-12-16",36.17,36.2,34.581,35.66,-0.44,-1.22,996100,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1355,"percent_change":359,"volume":1845,"transactions":9,"vwap":1844},"2025-12-15",36.23,36.9,35.37,36.099998,1245200,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1114,"percent_change":1065,"volume":1852,"transactions":9,"vwap":1851},"2025-12-12",37.11,37.12,35.82,35.99,1261800,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-12-11",35.81,36.665,35.675,36.029999,0.32,0.9,751400,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-12-10",34.81,35.85,34.742,35.71,0.71,2.03,1296700,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":238,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-12-09",33.99,35.79,33.8,35,2.85,1921100,{"date":1880,"open":1881,"high":1882,"low":1739,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-12-08",33.62,35.099998,34.029999,-1.83,-5.1,2721300,{"date":1888,"open":1889,"high":25,"low":1890,"close":1891,"change":942,"percent_change":870,"volume":1892,"transactions":9,"vwap":1891},"2025-12-05",35.53,35.5,35.86,2303300,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-12-04",33.44,36.035,33.0099983,35.43,2.25,6.78,2377200,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-12-03",29.78,33.255,29.66,33.18,3.65,12.36,2364100,{"date":1912,"open":1669,"high":1913,"low":1629,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-12-02",30.81,29.53,-0.88,-2.89,1415100,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-12-01",31.07,31.3,30.12,30.41,-1.27,-4.01,1185200,{"date":1928,"open":1929,"high":1759,"low":1930,"close":1931,"change":229,"percent_change":229,"volume":1932,"transactions":9,"vwap":1931},"2025-11-28",31.78,31.21,31.68,423700,{"date":1934,"open":1817,"high":1935,"low":1936,"close":1931,"change":267,"percent_change":1884,"volume":1937,"transactions":9,"vwap":1931},"2025-11-26",32.932,31.1,1124300,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-11-25",30.39,32.78,30.030001,32.27,2.26,7.53,2266900,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1605,"change":320,"percent_change":1185,"volume":1952,"transactions":9,"vwap":1605},"2025-11-24",29.86,30.71,29.71,1279700,{"date":1954,"open":1955,"high":1956,"low":1402,"close":1949,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1949},"2025-11-21",28.02,30.65,1.97,7.06,2518700,{"date":1961,"open":1521,"high":1962,"low":1476,"close":956,"change":1114,"percent_change":1963,"volume":1964,"transactions":9,"vwap":956},"2025-11-20",28.73,-0.14,1568500,{"date":1966,"open":1967,"high":1968,"low":1476,"close":1969,"change":464,"percent_change":1708,"volume":1970,"transactions":9,"vwap":1969},"2025-11-19",28.3,28.538,27.93,1399600,{"date":1972,"open":1973,"high":1974,"low":1975,"close":938,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":938},"2025-11-18",28.91,29.22,28.28,-0.68,-2.34,1883000,{"date":1980,"open":1981,"high":1906,"low":1982,"close":1983,"change":381,"percent_change":1811,"volume":1984,"transactions":9,"vwap":1983},"2025-11-17",29.31,28.8,29.08,1536500,{"date":1986,"open":1553,"high":1987,"low":1022,"close":1668,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1668},"2025-11-14",30.427,-0.73,-2.4,1114900,{"date":1992,"open":1747,"high":1993,"low":1994,"close":1995,"change":150,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-11-13",31.15,30.32,30.42,-1.14,958100,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-11-12",31.27,31.44,30.51,30.77,-0.57,-1.82,1024700,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":20,"percent_change":1323,"volume":2013,"transactions":9,"vwap":2012},"2025-11-11",31.01,31.79,30.91,31.34,1107600,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":1315,"volume":2021,"transactions":9,"vwap":2019},"2025-11-10",32.040001,32.52,30.865,30.94,-0.98,1428000,{"date":2023,"open":2024,"high":2025,"low":1904,"close":2026,"change":649,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-11-07",30.63,31.96,31.92,1.98,3163600,{"date":2030,"open":2031,"high":1785,"low":2032,"close":1921,"change":189,"percent_change":2020,"volume":2033,"transactions":9,"vwap":1921},"2025-11-06",31.815,30.8,1916000,{"date":2035,"open":1818,"high":1890,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-11-05",31.141,31.61,-3.41,-9.74,4328000,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":1500,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-11-04",34.45,35.705,33.97,35.02,1.48,2676200,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":1633,"percent_change":1134,"volume":2055,"transactions":9,"vwap":2054},"2025-11-03",34,34.97,33.38,34.51,1776800,{"date":2057,"open":1802,"high":1802,"low":1723,"close":1883,"change":150,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1883},"2025-10-31",-1.02,1021500,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":1024,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2065},"2025-10-30",35.87,36.29,34.36,34.38,-4.31,1085300,{"date":2069,"open":2070,"high":1848,"low":2071,"close":2072,"change":2058,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-10-29",36.87,35.595,35.93,-2.76,1583400,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":487,"volume":2082,"transactions":9,"vwap":2080},"2025-10-28",36.15,37.28,35.748,36.95,0.6,1330900,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-10-27",35.805,36.83,35.6,36.35,1.36,3.89,1587400,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":446,"percent_change":855,"volume":2098,"transactions":9,"vwap":2097},"2025-10-24",34.98,36.487,34.78,34.99,1259200,{"date":2100,"open":1876,"high":2101,"low":2102,"close":2103,"change":106,"percent_change":436,"volume":2104,"transactions":9,"vwap":2103},"2025-10-23",35.545,34.315,34.62,901300,{"date":2106,"open":2107,"high":2108,"low":2109,"close":1882,"change":1788,"percent_change":2110,"volume":2111,"transactions":9,"vwap":1882},"2025-10-22",35.24,36.72,34.75,1.42,1435000,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":1065,"percent_change":116,"volume":2118,"transactions":9,"vwap":2117},"2025-10-21",34.7,35.21,33.86,34.61,836400,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-10-20",33.43,35.26,33.165,34.72,1.75,5.31,1237300,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":1208,"percent_change":382,"volume":2134,"transactions":9,"vwap":2133},"2025-10-17",33.76,34.02,32.61,32.97,897900,{"date":2136,"open":2064,"high":2137,"low":2138,"close":2139,"change":818,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-10-16",35.14,33.6,33.94,0.53,1341100,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2130,"change":762,"percent_change":464,"volume":2147,"transactions":9,"vwap":2130},"2025-10-15",33.85,34.694,32.9,1026000,{"date":2149,"open":2150,"high":2151,"low":2152,"close":1724,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":1724},"2025-10-14",32.47,34.76,32.11,0.92,2.79,1029300,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":1033,"volume":2163,"transactions":9,"vwap":2161},"2025-10-13",33.060001,33.69,32.46,33,0.08,931200,{"date":2165,"open":2122,"high":2166,"low":2167,"close":2168,"change":769,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2168},"2025-10-10",35.635,32.55,32.92,-5.48,1500900,{"date":2172,"open":1732,"high":2173,"low":2174,"close":2175,"change":2162,"percent_change":455,"volume":2176,"transactions":9,"vwap":2175},"2025-10-09",35.46,34.0099983,34.83,998700,{"date":2178,"open":2117,"high":2179,"low":2180,"close":2109,"change":209,"percent_change":20,"volume":2181,"transactions":9,"vwap":2109},"2025-10-08",35.16,33.83,1066400,{"date":2183,"open":1824,"high":2184,"low":2185,"close":2117,"change":1376,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2117},"2025-10-07",35.885,34.3,-1.79,924300,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2107,"change":1988,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2107},"2025-10-06",36.16,36.5,34.515,-2.03,1275800,{"date":2196,"open":2197,"high":2198,"low":1816,"close":2199,"change":1624,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-10-03",34.86,36.078999,35.97,3.36,912200,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":71,"percent_change":1141,"volume":2208,"transactions":9,"vwap":2207},"2025-10-02",34.77,35.111,34.080002,34.8,1222200,{"date":2210,"open":2211,"high":2212,"low":2174,"close":2213,"change":1508,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-10-01",35.7,36.51,34.73,-2.69,1528800,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":1772,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2221},"2025-09-30",36.34,36.37,35.29,35.69,-2.19,931100,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":309,"percent_change":875,"volume":2230,"transactions":9,"vwap":2229},"2025-09-29",36.81,36.85,35.98,36.49,823700,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":1208,"volume":2238,"transactions":9,"vwap":2236},"2025-09-26",37.060001,37.548,36.59,36.66,-0.36,535300,{"date":2240,"open":2078,"high":2241,"low":1889,"close":2242,"change":1376,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-09-25",37.32,37.02,-1.67,964600,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":1699,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2250},"2025-09-24",38.87,39.86,37.31,37.65,-3.83,689500,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":613,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-09-23",38.47,39.99,38.32,39.15,1.79,1146400,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":855,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2025-09-22",37.5,38.83,36.89,38.46,2.86,666800,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":1338,"percent_change":1394,"volume":2275,"transactions":9,"vwap":2274},"2025-09-19",38.22,38.225,36.75,37.39,1327800,{"date":2277,"open":2278,"high":2279,"low":2233,"close":2280,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2280},"2025-09-18",37.8,38.415,38.029999,0.75,2.01,875000,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2078,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2078},"2025-09-17",39.51,40.099998,37.26,-2.29,-5.79,1067800,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":1106,"volume":2299,"transactions":9,"vwap":2297},"2025-09-16",37.89,39.6,37.875,39.57,1.57,1442400,{"date":2301,"open":2249,"high":2302,"low":2288,"close":2303,"change":819,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2303},"2025-09-15",39.316,38,2.32,1045800,{"date":2307,"open":2308,"high":2309,"low":1842,"close":2310,"change":1699,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2310},"2025-09-12",38.36,38.59,37.14,-3.88,1087000,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":785,"percent_change":87,"volume":2319,"transactions":9,"vwap":2318},"2025-09-11",37.45,39.4,37.099998,38.64,1061600,{"date":2321,"open":2322,"high":2322,"low":2323,"close":2263,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2263},"2025-09-10",39.11,37.13,-2.02,-5.11,1580000,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2081,"percent_change":360,"volume":2333,"transactions":9,"vwap":2332},"2025-09-09",38.91,39.849,38.75,39.52,790100,{"date":2335,"open":2336,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2338},"2025-09-08",41.51,38.9,38.92,-1.76,-4.33,903500,{"date":2343,"open":2344,"high":2345,"low":2344,"close":2345,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2345},"2025-09-05",39.029999,40.68,2.34,6.1,911800,{"date":2350,"open":2351,"high":2255,"low":2352,"close":2353,"change":1185,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2353},"2025-09-04",37.62,37.18,38.34,1.32,778400,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-09-03",39.5,39.635,37.67,37.84,-1.73,-4.37,972100,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2297,"change":414,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2297},"2025-09-02",41.885,42.43,39.195,-1.49,1531600,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":309,"percent_change":1066,"volume":2378,"transactions":9,"vwap":2377},"2025-08-29",40.34,40.8,40,40.17,769200,{"date":2380,"open":2381,"high":2382,"low":2287,"close":2374,"change":875,"percent_change":1425,"volume":2383,"transactions":9,"vwap":2374},"2025-08-28",40.84,41.14,688900,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2375,"change":2389,"percent_change":613,"volume":2390,"transactions":9,"vwap":2375},"2025-08-27",41.099998,41.2,40.030998,0.28,722000,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":870,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2396},"2025-08-26",39.44,41.080002,39.080002,40.52,3.08,1110500,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2404},"2025-08-25",41.07,41.25,39.22,39.31,-1.92,-4.66,1145200,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2413},"2025-08-22",39.87,41.42,39.27,41.23,1.88,4.78,727300,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":288,"volume":2424,"transactions":9,"vwap":2422},"2025-08-21",39,39.67,38.67,39.35,-0.03,617300,{"date":2426,"open":2427,"high":2428,"low":2337,"close":2429,"change":277,"percent_change":698,"volume":2430,"transactions":9,"vwap":2429},"2025-08-20",39.65,39.905,39.38,784900,{"date":2432,"open":2375,"high":2433,"low":2434,"close":2435,"change":1016,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2435},"2025-08-19",41.5,39.71,39.72,-2.43,842800,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":1915,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2443},"2025-08-18",41.71,42.189,40.6,40.71,-2.12,803100,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2451},"2025-08-15",41.72,42.705,40.67,41.59,1.47,3.66,1194600,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":1073,"percent_change":1338,"volume":2461,"transactions":9,"vwap":2460},"2025-08-14",39.95,40.36,38.71,40.12,1324200,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":447,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2467},"2025-08-13",38.42,40.86,38.355,40.38,4.61,1006800,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":309,"percent_change":1836,"volume":2476,"transactions":9,"vwap":2475},"2025-08-12",39.17,40.02,38.185,38.6,1237400,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":1446,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2482},"2025-08-11",38.41,39.555,37.321,38.77,0.94,2062700,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2479,"change":515,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2479},"2025-08-08",40.39,40.98,38.099998,-2.98,2345400,{"date":2493,"open":2494,"high":2495,"low":1849,"close":2496,"change":2497,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2496},"2025-08-07",42,42.52,39.59,-6.1,-13.35,4918400,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":2436,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2505},"2025-08-06",47.29,47.973,45.37,45.69,-5.05,1545800,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":2514,"percent_change":2490,"volume":2515,"transactions":9,"vwap":2513},"2025-08-05",49.49,49.895,48,48.12,-1.48,1166700,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":2237,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2521},"2025-08-04",49.96,51.18,48.099998,49.6,-0.72,714500,{"date":2525,"open":2512,"high":2526,"low":2527,"close":2518,"change":2528,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2518},"2025-08-01",49.99,47.13,1.45,2.99,1284700,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":2537,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2536},"2025-07-31",50.715,51.375,48.47,48.51,-2.84,-5.53,1141300,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":2546,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2545},"2025-07-30",53.84,53.93,51.080002,51.35,-2.49,-4.62,2392700,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2542,"change":2554,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2542},"2025-07-29",54.65,55.32,53.125,-0.245,-0.45,1128500,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":2563,"percent_change":94,"volume":2564,"transactions":9,"vwap":2562},"2025-07-28",56.25,56.865,54.035999,54.084999,-1.635,1231400,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":2571,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2570},"2025-07-25",58.28,58.87,51,55.72,-2.92,-4.98,3891200,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":1517,"percent_change":2580,"volume":1127,"transactions":9,"vwap":2579},"2025-07-24",59.87,60.57,57.895,58.64,-2.36,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":592,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2586},"2025-07-23",59.040001,60.28,58.625,60.060001,2.21,676200,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":2595,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2594},"2025-07-22",57.3,59.099998,56.02,58.76,1.71,3,751500,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":2604,"percent_change":465,"volume":2605,"transactions":9,"vwap":2603},"2025-07-21",58.47,59.33,55.76,57.049999,-1.3,1128000,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":126,"percent_change":2020,"volume":2612,"transactions":9,"vwap":2611},"2025-07-18",59.68,62.17,58.19,58.35,1834200,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":2619,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2618},"2025-07-17",57.24,59.5,57.19,58.93,1.89,3.31,730800,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":1208,"percent_change":2243,"volume":2628,"transactions":9,"vwap":2627},"2025-07-16",58.45,59.25,55.815,57.040001,935200,{"date":2630,"open":2611,"high":2631,"low":2632,"close":2633,"change":762,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2633},"2025-07-15",59.07,54.61,58.0099983,-0.28,1785000,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":943,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2641},"2025-07-14",56.75,59.183,56.64,58.17,2.68,536400,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":2650,"percent_change":1411,"volume":2651,"transactions":9,"vwap":2649},"2025-07-11",58.4,58.81,56.37,56.65,-2.56,548100,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":2281,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2657},"2025-07-10",58.91,59.32,58.14,59.21,1.28,514900,{"date":2661,"open":2662,"high":2586,"low":2663,"close":2664,"change":2665,"percent_change":504,"volume":2666,"transactions":9,"vwap":2664},"2025-07-09",59.49,57.56,58.46,0.55,841500,{"date":2668,"open":2603,"high":2669,"low":2670,"close":2671,"change":2483,"percent_change":487,"volume":2672,"transactions":9,"vwap":2671},"2025-07-08",59.049999,56.95,57.91,703400,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":1292,"percent_change":573,"volume":2679,"transactions":9,"vwap":2678},"2025-07-07",57.85,57.87,56.67,56.97,589200,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":1073,"percent_change":2555,"volume":2686,"transactions":9,"vwap":2685},"2025-07-03",58.98,59.0099983,57.57,57.92,229100,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":2693,"percent_change":1877,"volume":2694,"transactions":9,"vwap":2692},"2025-07-02",56.55,60.02,56,58.18,1.61,898200,{"date":2696,"open":2697,"high":2698,"low":2559,"close":2699,"change":2700,"percent_change":2186,"volume":2701,"transactions":9,"vwap":2699},"2025-07-01",56.88,58.62,56.57,-1.03,554100,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":613,"percent_change":870,"volume":2708,"transactions":9,"vwap":2707},"2025-06-30",57.41,57.76,56.4,57.6,554200,{"date":2710,"open":2711,"high":2711,"low":2712,"close":2713,"change":338,"percent_change":94,"volume":2714,"transactions":9,"vwap":2713},"2025-06-27",58.59,56.27,56.91,1865000,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":2721,"percent_change":563,"volume":2722,"transactions":9,"vwap":2720},"2025-06-26",58.21,59.02,57.33,58.63,0.41,393500,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":1648,"percent_change":219,"volume":2729,"transactions":9,"vwap":2728},"2025-06-25",58.74,59.39,57.93,58.22,380300,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2618,"change":2735,"percent_change":1859,"volume":2736,"transactions":9,"vwap":2618},"2025-06-24",59.26,59.555,57.88,0.19,676100,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2725,"change":2514,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2725},"2025-06-23",59.98,60.31,58.58,-2.46,441400,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":1717,"percent_change":2483,"volume":2750,"transactions":9,"vwap":2749},"2025-06-20",60.27,60.97,59.75,60.22,539400,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":348,"percent_change":934,"volume":2757,"transactions":9,"vwap":2756},"2025-06-18",59.09,61.432,58.39,59.66,595600,{"date":2759,"open":2726,"high":2760,"low":2761,"close":2718,"change":2762,"percent_change":1725,"volume":2763,"transactions":9,"vwap":2718},"2025-06-17",60.87,58.34,-1.38,771700,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":794,"percent_change":1057,"volume":2770,"transactions":9,"vwap":2769},"2025-06-16",60.98,61.64,59.78,60.4,902000,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":475,"percent_change":310,"volume":2777,"transactions":9,"vwap":2776},"2025-06-13",60,60.91,59.35,60.63,537400,{"date":2779,"open":2780,"high":2781,"low":2760,"close":2782,"change":1508,"percent_change":1024,"volume":2783,"transactions":9,"vwap":2782},"2025-06-12",61.88,62.845,61.16,553700,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":1306,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2789},"2025-06-11",64.33,64.705,62.060001,62.12,-3.29,912900,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":2798,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2797},"2025-06-10",63.029999,64.92,62.56,64.23,1.37,2.18,614900,{"date":2802,"open":2803,"high":2803,"low":2804,"close":2805,"change":2806,"percent_change":288,"volume":2807,"transactions":9,"vwap":2805},"2025-06-09",64.25,62.049999,62.86,-0.05,843000,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":2814,"percent_change":2790,"volume":2815,"transactions":9,"vwap":2813},"2025-06-06",65.17,65.655,62.85,62.91,-2.14,986300,{"date":2817,"open":2818,"high":177,"low":2819,"close":2820,"change":2821,"percent_change":2822,"volume":2823,"transactions":9,"vwap":2820},"2025-06-05",61.51,61.25,65.050003,3.42,5.55,2169300,{"date":2825,"open":2748,"high":2826,"low":2748,"close":2827,"change":2828,"percent_change":2829,"volume":2830,"transactions":9,"vwap":2827},"2025-06-04",61.72,61.63,1.645,2.74,727400,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2836,"change":2837,"percent_change":2838,"volume":2839,"transactions":9,"vwap":2836},"2025-06-03",57.98,62,57.65,59.985,2.045,3.53,916800,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2845,"change":2846,"percent_change":632,"volume":2847,"transactions":9,"vwap":2845},"2025-06-02",58.32,58.55,56.12,57.94,-0.06,600600,{"date":2849,"open":2850,"high":2851,"low":2852,"close":2853,"change":2854,"percent_change":2855,"volume":2856,"transactions":9,"vwap":2853},"2025-05-30",55.66,59.19,54.72,58,2.29,4.11,1075100,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":94,"percent_change":2863,"volume":2864,"transactions":9,"vwap":2862},"2025-05-29",58.85,59,55.53,55.71,-5,1030800,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2579,"change":1355,"percent_change":2735,"volume":2870,"transactions":9,"vwap":2579},"2025-05-28",58.43,59.029999,57.605,768000,{"date":2872,"open":2860,"high":2873,"low":2578,"close":2874,"change":2875,"percent_change":2876,"volume":2877,"transactions":9,"vwap":2874},"2025-05-27",59.060001,58.53,1.15,2,916300,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2883,"change":277,"percent_change":267,"volume":2884,"transactions":9,"vwap":2883},"2025-05-23",56.16,57.72,55.564,57.38,557900,{"date":2886,"open":2887,"high":2845,"low":2888,"close":2881,"change":934,"percent_change":1501,"volume":2889,"transactions":9,"vwap":2881},"2025-05-22",56.14,55.18,626300,{"date":2891,"open":2646,"high":2892,"low":2893,"close":2640,"change":2894,"percent_change":2895,"volume":2896,"transactions":9,"vwap":2640},"2025-05-21",58.89,56.080002,-2.54,-4.29,879100,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2902,"change":1065,"percent_change":2903,"volume":2904,"transactions":9,"vwap":2902},"2025-05-20",59.13,59.6,57.78,59.18,-0.19,593000,{"date":2906,"open":2907,"high":2900,"low":2908,"close":2909,"change":2910,"percent_change":2911,"volume":2912,"transactions":9,"vwap":2909},"2025-05-19",57.0099983,56.62,59.29,1.22,2.1,708700,{"date":2914,"open":2915,"high":2873,"low":2916,"close":2917,"change":1114,"percent_change":1257,"volume":2918,"transactions":9,"vwap":2917},"2025-05-16",58.5,57.21,58.07,1547300,{"date":2920,"open":2921,"high":2728,"low":2922,"close":2923,"change":2924,"percent_change":2347,"volume":2925,"transactions":9,"vwap":2923},"2025-05-15",54.33,53.785,58.11,3.34,1270000,{"date":2927,"open":2928,"high":2929,"low":2930,"close":2931,"change":2932,"percent_change":2933,"volume":2934,"transactions":9,"vwap":2931},"2025-05-14",53.37,55.395,52.76,54.77,1.73,3.26,994000,{"date":2936,"open":2937,"high":2937,"low":2938,"close":2939,"change":925,"percent_change":2940,"volume":2941,"transactions":9,"vwap":2939},"2025-05-13",54.63,52.3,53.040001,-2.57,1292600,{"date":2943,"open":2944,"high":2945,"low":2946,"close":2947,"change":2354,"percent_change":2948,"volume":2949,"transactions":9,"vwap":2947},"2025-05-12",55,56.71,54.040001,54.44,2.48,692600,{"date":2951,"open":2952,"high":2953,"low":2954,"close":2955,"change":2956,"percent_change":2957,"volume":2958,"transactions":9,"vwap":2955},"2025-05-09",54.71,55.23,52.995,53.12,-1.69,-3.08,470500,{"date":2960,"open":2961,"high":2962,"low":2963,"close":2964,"change":2965,"percent_change":2966,"volume":2967,"transactions":9,"vwap":2964},"2025-05-08",53.88,54.97,52.549,54.81,1.7,3.2,774500,{"date":2969,"open":2970,"high":2971,"low":2972,"close":2973,"change":121,"percent_change":794,"volume":2974,"transactions":9,"vwap":2973},"2025-05-07",53.58,54.39,52.425,53.11,598500,{"date":2976,"open":2977,"high":2978,"low":2979,"close":2980,"change":515,"percent_change":2981,"volume":2982,"transactions":9,"vwap":2980},"2025-05-06",53.63,54.69,52.65,53.23,-2.17,691300,{"date":2984,"open":2985,"high":2985,"low":2986,"close":2987,"change":1433,"percent_change":131,"volume":2988,"transactions":9,"vwap":2987},"2025-05-05",55.3,53.97,54.41,629800,{"date":2990,"open":2991,"high":2992,"low":2993,"close":2994,"change":527,"percent_change":2995,"volume":2996,"transactions":9,"vwap":2994},"2025-05-02",54.099998,56.29,53.029999,55.62,5.24,931500,{"date":2998,"open":2986,"high":2999,"low":3000,"close":3001,"change":1425,"percent_change":3002,"volume":3003,"transactions":9,"vwap":3001},"2025-05-01",55.080002,52.299,52.85,-2.09,820600,{"date":3005,"open":3006,"high":3007,"low":3008,"close":3009,"change":3010,"percent_change":3011,"volume":3012,"transactions":9,"vwap":3009},"2025-04-30",55.38,55.88,53.6,53.98,-2.33,-4.14,941300,{"date":3014,"open":3015,"high":3016,"low":3017,"close":3018,"change":3019,"percent_change":3020,"volume":3021,"transactions":9,"vwap":3018},"2025-04-29",54.25,56.635,53.825,56.31,2.15,3.97,1055000,{"date":3023,"open":3001,"high":3024,"low":3025,"close":3026,"change":3027,"percent_change":3028,"volume":3029,"transactions":9,"vwap":3026},"2025-04-28",54.587,52.655,54.16,1.67,3.18,998200,{"date":181,"open":3031,"high":3032,"low":3033,"close":3034,"change":2140,"percent_change":3035,"volume":3036,"transactions":9,"vwap":3034},51.96,52.57,48.43,52.49,1.02,1973100]