[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PTGX":3,"homepage-market-summary":31,"stock-historical-PTGX":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PTGX","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},"Protagonist Therapeutics, Inc","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Protagonist Therapeutics Inc is a biopharmaceutical company engaged in the discovery and development of peptide-based therapeutics using its proprietary technology platform. The company focuses on three therapeutic areas: inflammation and immunology, hematology, and metabolic diseases. Its pipeline includes clinical-stage and preclinical candidates such as rusfertide for polycythemia vera, icotrokinra for inflammatory diseases, and other programs targeting IL-17, obesity, and iron metabolism disorders, developed through internal research and strategic collaborations.","141","Newark, 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},140.92,137.34,144.1,137.25,138.69,2.23,1.61,927256.937478,16548,141.8213,160.81,64.5,817062.7836011156,79.3,2553,{"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},41.285,833986,304404758.68388,216.75,"2025-04-25",[184,185,195,206,217,227,238,249,259,269,279,290,301,312,323,334,345,356,367,378,387,397,407,417,428,439,449,459,470,481,490,501,512,522,533,542,553,564,574,584,595,605,616,626,635,646,657,668,677,688,699,710,720,729,739,749,760,770,778,787,796,804,812,820,829,837,845,853,861,870,879,886,895,904,912,920,928,937,946,955,962,969,977,985,994,1003,1012,1021,1030,1039,1048,1055,1064,1071,1079,1088,1096,1104,1112,1120,1128,1136,1143,1152,1160,1169,1178,1186,1193,1201,1208,1217,1226,1235,1242,1251,1259,1266,1274,1282,1290,1297,1305,1313,1321,1329,1337,1345,1352,1361,1367,1375,1384,1391,1399,1407,1415,1422,1429,1436,1444,1451,1457,1466,1475,1483,1491,1497,1505,1513,1521,1529,1538,1547,1554,1563,1570,1578,1587,1594,1603,1611,1620,1628,1637,1645,1653,1661,1670,1679,1687,1694,1703,1711,1720,1728,1734,1743,1751,1759,1766,1775,1782,1789,1796,1803,1812,1820,1827,1834,1843,1850,1859,1867,1876,1883,1890,1896,1903,1912,1920,1928,1935,1941,1947,1956,1963,1972,1978,1985,1993,2002,2007,2015,2021,2025,2033,2040,2047,2055,2064,2071,2079,2086,2095,2104,2113,2119,2126,2133,2140,2148,2154,2162,2170,2178,2186,2195,2202,2211,2220,2228,2237,2245,2253,2262,2269,2276,2285,2294,2300,2308,2316,2323,2332,2340,2347,2353,2361,2368,2375,2383,2389,2397,2404,2413,2421,2429,2437,2443,2451,2458,2466,2474,2483,2492,2500,2508,2516,2525,2533,2540,2548,2556,2564,2572,2578,2586,2594,2601,2609,2617,2624,2631,2640,2648,2656,2664,2671,2679,2685,2690,2697,2706,2713,2721,2726,2734,2740,2747,2754,2760,2768,2777,2786,2794,2801,2810,2817,2824,2832,2838,2845,2853,2861,2867,2874,2881,2888,2896,2903,2908,2915,2919,2925,2931,2938,2945,2952,2959,2967,2975,2984,2993,3001,3008,3016,3023,3031,3038,3046,3053,3062,3070,3078,3086,3095,3100,3108,3117,3123,3129,3136,3145,3151],{"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",140.34,141,136.09,-1.94,-1.38,635715.522504,12592,138.4106,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",139.96,142.51,138.08,140.63,0.57,0.41,1273822.609836,14010,140.5493,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",140.99,141.71,138.37,140.06,0.87,0.63,760303.739774,14777,139.7735,{"date":218,"open":219,"high":220,"low":210,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",139.23,143.68,139.19,-1.7,-1.21,886245.853319,14430,140.7669,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",141.6,143.74,140.44,140.89,-0.08,-0.06,787658.015563,14297,141.6378,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-29",143.45,144.09,138.88,140.97,-1.47,-1.03,508013.539412,9975,140.6262,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":202,"volume":256,"transactions":257,"vwap":258},"2026-09-28",142.21,143.685,140.2401,142.44,0.58,925462.063725,15579,142.4278,{"date":260,"open":261,"high":240,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-25",141.81,138.23,141.86,4.52,3.29,809292.626386,16361,141.6537,{"date":270,"open":271,"high":272,"low":273,"close":17,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-24",138.76,140.8,134.1,-1.36,-0.98,989225.195366,17738,136.777,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-23",144.27,145.28,137.88,138.7,-6.37,-4.39,513226.135668,12072,139.3128,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-22",144.64,147.71,144.5,145.07,0.09,0.06,806176.23333,14610,145.3939,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-21",143.22,145.37,141.09,144.98,1.98,1.38,822198.68744,12432,144.7896,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-18",143.09,144.58,140.435,143,-0.7,-0.49,1837204.11474,13736,143.0695,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-17",144.39,146.5,142.31,143.7,0.86,0.6,558901.390122,15311,143.9518,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-16",144.19,146.19,140.88,142.84,-0.56,-0.39,507311.703617,13796,142.9989,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-15",147.48,147.99,142,143.4,-4.38,-2.96,604907.921152,13974,143.5193,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-14",150.23,151.24,146.83,147.78,-0.4,-0.27,598117.258881,13306,147.7583,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-11",147.18,150.48,145.82,148.18,3.02,2.08,478038.159499,12615,147.7239,{"date":379,"open":380,"high":381,"low":349,"close":382,"change":72,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-10",143.29,146.51,145.16,0.05,543129.935284,12490,144.9847,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":127,"volume":394,"transactions":395,"vwap":396},"2026-09-09",146.05,151.185,144.46,145.09,-0.85,530534.117723,14184,146.063,{"date":398,"open":399,"high":400,"low":349,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-08",143.61,147.29,145.94,0.22,0.15,700126.468147,17251,145.9314,{"date":408,"open":409,"high":348,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-04",146.47,144.01,145.72,-3.08,-2.07,501305.412494,10944,145.77,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-03",146.68,149.49,144.0001,148.8,2.72,1.86,354191.165636,10487,148.2047,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-02",148,149.42,144.61,146.08,-0.41,-0.28,561338.880163,11812,146.1931,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":393,"volume":446,"transactions":447,"vwap":448},"2026-09-01",147.75,150.34,144.725,146.49,-1.26,534144.901643,11813,146.4244,{"date":450,"open":451,"high":452,"low":453,"close":441,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-31",143.26,149.295,141.9479,3.42,2.37,562654.857239,12300,146.2154,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-28",147.73,147.95,142.43,144.33,-5.17,-3.46,501247.518123,12372,144.3399,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-27",150.35,151.68,147.11,149.5,-2,-1.32,381590.900431,11918,149.845,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":89,"percent_change":330,"volume":487,"transactions":488,"vwap":489},"2026-08-26",150.36,152.07,147.69,151.5,335462.940135,10676,150.6284,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-25",155.84,157.98,150.09,150.59,-4.13,-2.67,664526.581928,11529,152.3174,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-24",154.32,158.08,149.94,154.72,0.4,0.26,483342.451657,12756,153.8282,{"date":513,"open":514,"high":515,"low":516,"close":503,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-21",152.1,154.95,150.82,3.63,2.41,402542.938844,10559,153.1158,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-20",152.45,155.25,148.275,150.69,-4.25,-2.74,518555.060604,14380,150.4039,{"date":534,"open":26,"high":26,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-19",154.22,154.94,-2.4,-1.53,775602.904868,19926,156.0188,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-18",157.96,160,156.81,157.34,-1.28,-0.81,399547.675575,11567,157.8644,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-17",155.11,158.95,153.6,158.62,3.52,2.27,506941.71477,14960,157.6312,{"date":565,"open":358,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-14",155.53,149.17,155.1,3.68,2.43,426255.124844,14753,154.0863,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":341,"volume":581,"transactions":582,"vwap":583},"2026-08-13",153.15,154.99,150.92,151.42,-0.59,444781.379787,12585,152.3448,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-12",148.21,152.7,147.33,152.01,3.72,2.51,416314.786312,14787,151.7717,{"date":596,"open":597,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-11",151.88,147.37,148.29,-1.71,-1.14,306096.147487,12398,148.682,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-10",149.31,151.6,147.3958,150,4.13,2.83,545728.341395,17867,149.3626,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":46,"volume":623,"transactions":624,"vwap":625},"2026-08-07",146.18,147.32,144.44,145.87,-0.31,321055.328633,11259,145.8601,{"date":627,"open":628,"high":430,"low":629,"close":618,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-06",145.01,139.95,8.86,6.45,837503.332028,20184,145.4347,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-05",137.49,138.0825,135.3901,137.32,1.51,1.11,427731.604282,10334,136.7338,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-08-04",133.02,138.0525,132.26,135.81,3.53,2.67,634362.955198,14564,135.3201,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-08-03",135.78,135.975,131.68,132.28,-4.36,-3.19,450341.823388,12209,133.0334,{"date":669,"open":670,"high":210,"low":671,"close":672,"change":476,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-31",138.36,131.69,136.64,-1.44,548760.411836,13067,135.9715,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-30",131.77,138.95,130.63,138.64,5.64,4.24,545219.212478,13121,136.4169,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-29",136.9,137.43,132.72,133,-3.84,-2.81,560631.609529,13012,133.9352,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-28",136.69,137,133.2,136.84,1.28,0.94,282382.786098,9115,135.9036,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":362,"volume":717,"transactions":718,"vwap":719},"2026-07-27",136.11,139.92,135.425,135.56,-0.55,416659.879117,10894,136.5479,{"date":721,"open":712,"high":722,"low":723,"close":712,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-24",137.2,133.78,0.68,0.5,296350.785089,8334,136.0057,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-23",133.79,137.325,132,135.43,-0.01,605573.878576,12448,135.4735,{"date":740,"open":741,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-22",139.45,134.42,135.44,-2.87,-2.08,710439.165551,14644,136.1231,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-21",133.34,139.72,131.05,138.31,4.04,3.01,580567.365428,13413,137.6718,{"date":761,"open":762,"high":380,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":768,"vwap":769},"2026-07-20",141.79,133.64,134.27,-6.64,-4.71,762738.633748,15420,136.7556,{"date":771,"open":772,"high":773,"low":772,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-17",131.37,141.080002,140.91,8.89,6.73,519100,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-16",135.21001,136.55499,131.35001,132.020004,-3.44,-2.54,602100,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-15",128,139.22,126.97,135.46001,4.19,3.19,836100,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":308,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-07-14",131.89,131.95,128.67999,131.27,1.06,565000,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":538,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-07-13",130.050003,131.36,125.323,129.89,-1.16,541000,{"date":813,"open":814,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-10",137.12,130.64,131.42,-6.22,-4.52,1060800,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-09",139.25999,141.10001,136.985,137.64,-2.43,-1.73,1613300,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":716,"volume":836,"transactions":9,"vwap":834},"2026-07-08",139.5,140.95,136.080002,140.070007,-0.78,931400,{"date":838,"open":839,"high":773,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-07",132.59,130.69,140.85001,9.35,7.11,1374300,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":122,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-07-06",131.25,132.785,128.14999,131.5,-0.09,639800,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":631,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-07-02",125.89,131.87,125.24,131.62,5.15,708400,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-07-01",122.96,126.040001,122.48,125.17,2.59,2.11,521800,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-30",122.040001,124.715,119.57,122.58,0.95,0.78,560900,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":163,"percent_change":46,"volume":885,"transactions":9,"vwap":884},"2026-06-29",121.34,126.59,118.27,121.63,741000,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-26",122,123.43,118.31,121.88,-0.75,-0.61,2593900,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-25",122.31,126.25,121.48,122.63,0.48,0.39,1048000,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":794,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-06-24",119.38,124.8,118.805,122.15,2.68,1132400,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":454,"volume":919,"transactions":9,"vwap":917},"2026-06-23",114.66,119.85,114.56,118.96,3.93,700500,{"date":921,"open":922,"high":923,"low":922,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-22",113.24,116.57,115.029999,2.17,1.92,1193500,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-18",112.88,114.485,111.17,112.86,1.42,1.27,1533700,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-17",110.84,113.47,110.11,111.44,0.8,0.72,742500,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-16",112.83,113.66,108.53,110.64,-1.82,-1.62,504800,{"date":956,"open":957,"high":958,"low":957,"close":959,"change":910,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-06-15",109.099998,112.77,112.46,2.44,536300,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":735,"percent_change":735,"volume":968,"transactions":9,"vwap":967},"2026-06-12",109.85,111.775,109.6,109.78,448900,{"date":970,"open":971,"high":972,"low":971,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-11",106.28,110.82,109.79,4.02,3.8,564100,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":851,"volume":984,"transactions":9,"vwap":982},"2026-06-10",105.5,111.45,104.89,105.77,-0.1,770500,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-09",99.76,106.48,98.080002,105.87,7.84,8,878600,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-08",98.95,101.16,96.7,98.029999,0.65,0.67,567700,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-06-05",103.14,103.29,96.38,97.38,-5.41,-5.26,887400,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-06-04",96.39,103.545,96.14,102.79,7.38,7.74,658800,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-06-03",93.93,95.61,93,95.41,2.18,2.34,579200,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-06-02",93.84,97.71,92.75,93.23,-1.69,-1.78,723600,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-06-01",97.88,98.5,93.5,94.92,-4.64,-4.66,816600,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":393,"percent_change":393,"volume":1054,"transactions":9,"vwap":1053},"2026-05-29",100.64,102.4,98.84,99.56,597800,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-28",102.74,103.71,99.425,100.41,-1.8,-1.76,551500,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":21,"percent_change":21,"volume":1070,"transactions":9,"vwap":1069},"2026-05-27",100.050003,102.49,98.94,102.21,404800,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":943,"volume":1078,"transactions":9,"vwap":1076},"2026-05-26",100.029999,100.8,97.926,99.98,0.79,360700,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-22",102.010002,102.415,98.89,99.19,-2.82,-2.76,393900,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1081,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1081},"2026-05-21",101.13,103.43,98.601,1.13,1.12,402900,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":591,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-05-20",99.029999,101.9,98.37,100.88,2.55,371700,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1100,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1100},"2026-05-19",100.25,100.26,96.692,-2.37,-2.35,492700,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":673,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-05-18",103.22,104.16,100.58,100.74,-1.41,447200,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":664,"volume":1127,"transactions":9,"vwap":1125},"2026-05-15",104.22,104.39,101.72,102.18,-3.37,560800,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":22,"volume":1135,"transactions":9,"vwap":1133},"2026-05-14",104.31,105.72,101.62,105.55,1.67,426500,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":918,"percent_change":918,"volume":1142,"transactions":9,"vwap":1141},"2026-05-13",99.58,104.195,98.22,103.88,518200,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-12",103.5,103.66,98.36,99.95,-3.55,-3.43,645700,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1145,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1145},"2026-05-11",100.14,105.325,99.94,4.14,4.17,572000,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-05-08",98.51,100.15,97,99.36,0.51,0.52,505000,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-05-07",103.55,104.68,98.53,98.85,-5.12,-4.92,836900,{"date":1179,"open":1180,"high":1181,"low":996,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-05-06",103,105.025002,103.97,4.76,4.8,989900,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":622,"percent_change":622,"volume":1192,"transactions":9,"vwap":1191},"2026-05-05",100.32,101.37,97.45,99.21,398000,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-05-04",98,101.080002,99.52,1.15,1.17,457400,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1100,"change":1206,"percent_change":893,"volume":1207,"transactions":9,"vwap":1100},"2026-05-01",99.16,99.465,97.080002,-0.6,447700,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-30",99,99.755,97.2,98.97,0.45,0.46,577600,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-29",100.27,100.35,98.11,98.52,-2.69,-2.66,576700,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-28",99.5,102.465,97.79,101.21,2.7,2.74,663200,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1162,"change":1240,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1162},"2026-04-27",100.44,103.42,98.31,-1.49,994900,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-24",102.54,105.943,98.905,100,-2.62,-2.55,778700,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":95,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-04-23",106.34,106.98,102.26,102.62,-2.78,651600,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1133,"change":1264,"percent_change":117,"volume":1265,"transactions":9,"vwap":1133},"2026-04-22",106.43,107,103.93,-0.34,345900,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":507,"volume":1273,"transactions":9,"vwap":1271},"2026-04-21",104.94,106.45,103.64,105.89,0.42,494900,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":107,"volume":1281,"transactions":9,"vwap":1279},"2026-04-20",105.465,106.46,104,105.47,-0.51,540500,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":925,"volume":1289,"transactions":9,"vwap":1287},"2026-04-17",105.57,106.903,103.51,105.98,2.25,1006300,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":600,"percent_change":953,"volume":1296,"transactions":9,"vwap":1295},"2026-04-16",103.59,104.53,102.455,103.73,417800,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":944,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-04-15",105.96,106.66,103.019997,105.44,0.69,770200,{"date":1306,"open":1307,"high":1308,"low":1307,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-04-14",97.58,104.97,104.72,7.15,7.33,849500,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":445,"volume":1320,"transactions":9,"vwap":1318},"2026-04-13",98.61,101.040001,95.4,97.57,-1.25,1088600,{"date":1322,"open":1323,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-04-10",104.28,98.4,98.82,-5.265,-5.06,577300,{"date":1330,"open":1331,"high":1332,"low":1331,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-04-09",101.45,105.105,104.084999,1.995,1.95,699500,{"date":1338,"open":1323,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-04-08",105.88,101.615,102.089996,-1.66,-1.6,819200,{"date":1346,"open":1091,"high":1347,"low":1348,"close":1349,"change":329,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-04-07",103.96,101.31,103.75,0.84,785300,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-04-06",103.72,104.46,101.835,102.89,-0.89,-0.86,528500,{"date":1362,"open":1363,"high":1130,"low":1363,"close":1364,"change":1365,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-04-02",101.59,103.78,0.11,601600,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":827,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-04-01",105.51,107.84,102.7,103.67,-1.64,583900,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-31",101.23,105.99,101.059998,105.4,5.53,5.54,944700,{"date":1385,"open":1386,"high":1387,"low":989,"close":1388,"change":1389,"percent_change":89,"volume":1390,"transactions":9,"vwap":1388},"2026-03-30",99.040001,102.76,99.87,0.9,884400,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1213,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1213},"2026-03-27",101.27,101.92,97.885,-3.2,-3.13,785500,{"date":1400,"open":1401,"high":1402,"low":1081,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-26",103.25,105.69,102.17,-2.14,-2.05,1045300,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1130,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1130},"2026-03-25",99.42,105,97.16,3.92,3.9,812200,{"date":1416,"open":1411,"high":1417,"low":1411,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-24",100.98,100.39,1.85,1.88,940200,{"date":1423,"open":1247,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-03-23",102.059998,98.15,98.54,-0.33,925400,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":695,"percent_change":1086,"volume":1435,"transactions":9,"vwap":1434},"2026-03-20",101.47,101.8,97.83,98.87,2029200,{"date":1437,"open":1438,"high":1402,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-19",98.45,98.345,101.68,4.59,4.73,1919700,{"date":1445,"open":1446,"high":1228,"low":1447,"close":1448,"change":1449,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2026-03-18",97.040001,90.58,97.089996,-0.14,1981500,{"date":1452,"open":998,"high":1453,"low":1454,"close":1455,"change":901,"percent_change":725,"volume":1456,"transactions":9,"vwap":1455},"2026-03-17",99.31,96.425,97.23,799200,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-16",93.28,97.077003,92.605,96.75,4.39,4.75,695800,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-03-13",96.91,98.3,90.92,92.36,-3.06,-3.21,896000,{"date":1476,"open":1477,"high":1014,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-03-12",95.010002,93.671,95.42,-1.06,-1.1,750600,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":580,"volume":1490,"transactions":9,"vwap":1488},"2026-03-11",96.84,98.32,95.97,96.48,-0.57,788700,{"date":1492,"open":1493,"high":1494,"low":1317,"close":1495,"change":902,"percent_change":507,"volume":1496,"transactions":9,"vwap":1495},"2026-03-10",96.019997,98.21,97.050003,856000,{"date":1498,"open":1499,"high":1500,"low":1499,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-03-09",91.14,97.535,96.66,4.57,4.96,726800,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":724,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2026-03-06",89.96,92.972,87.82,92.089996,0.74,572400,{"date":1514,"open":1515,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-03-05",94.54,90.35,91.41,-3.42,-3.61,677500,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":652,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2026-03-04",91.94,95.43,91.029999,94.83,3.87,782700,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-03-03",92.56,93.51,90.019997,91.3,-2.94,-3.12,529500,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-03-02",92.080002,94.89,90.985,94.24,2.16,2.35,942700,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1540,"change":1552,"percent_change":1158,"volume":1553,"transactions":9,"vwap":1540},"2026-02-27",88.18,92.23,87.15,3.69,937000,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-02-26",87.5,88.825,85.6,88.39,1.29,1.48,706000,{"date":1564,"open":1556,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1427,"volume":1569,"transactions":9,"vwap":1567},"2026-02-25",88.46,86.255,87.099998,-0.29,285800,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":943,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2026-02-24",86.72,89.59,86,87.39,0.92,668500,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-02-23",82.32,86.845,77,86.59,3.83,4.63,710800,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1427,"percent_change":362,"volume":1593,"transactions":9,"vwap":1592},"2026-02-20",83.26,83.685,80.72,82.76,578000,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-02-19",81.88,83.22,80.59,83.089996,0.1,0.12,384600,{"date":1604,"open":1605,"high":1606,"low":1605,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-02-18",81.59,83.395,82.99,0.53,0.64,407900,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-02-17",81.07,83.13,80.395,82.46,0.97,1.19,364700,{"date":1621,"open":1622,"high":1623,"low":1598,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-02-13",81.99,84.055,81.49,-0.44,-0.54,428900,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-02-12",84.07,84.72,81.56,81.93,-1.56,-1.87,352500,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":341,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2026-02-11",83.46,84.82,80.99,83.49,-0.46,350200,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1001,"volume":1652,"transactions":9,"vwap":1650},"2026-02-10",83,84.9,82.645,83.88,0.56,442600,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":191,"volume":1660,"transactions":9,"vwap":1658},"2026-02-09",83.47,83.9,82.21,83.32,-1.17,322000,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-02-06",82.11,85.050003,81.55,84.49,3.82,4.74,812800,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-02-05",83.62,85.43,80.203,80.67,-2.63,-3.16,457100,{"date":1680,"open":1681,"high":1558,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-02-04",85.59,81,83.3,-2.29,-2.68,1077500,{"date":1688,"open":1599,"high":1689,"low":1690,"close":1681,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1681},"2026-02-03",86.095001,82.88,2.54,3.06,769400,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-02-02",81.8,84.55,81.14,83.050003,1.25,1.53,1414700,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1696,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1696},"2026-01-30",79.77,82.56,78.745,2.07,2.6,1174000,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2026-01-29",81.39,82.49,77.695,79.73,-2.03,-2.48,952700,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":477,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2026-01-28",82.45,83.69,80,81.76,-1.59,777200,{"date":1729,"open":1730,"high":1731,"low":1730,"close":1732,"change":877,"percent_change":876,"volume":1733,"transactions":9,"vwap":1732},"2026-01-27",82,83.87,83.080002,507800,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2026-01-26",82.53,84.315,81.943,82.3,-0.8,-0.96,529200,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1036,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2026-01-23",84.62,85.5,82.665,83.099998,-1.99,569300,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1389,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2026-01-22",82.83,85.2,80.65,84.79,1.07,609100,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":73,"percent_change":1651,"volume":1765,"transactions":9,"vwap":1764},"2026-01-21",82.51,83.96,80.27,83.89,1086100,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2026-01-20",81.16,83.63,79.87,83.42,1.43,1.74,901300,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1622,"change":1086,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1622},"2026-01-16",84.51,84.67,81.47,-3.26,664700,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":107,"percent_change":340,"volume":1788,"transactions":9,"vwap":1787},"2026-01-15",84.6,87.44,84.33,84.75,839300,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1527,"percent_change":1183,"volume":1795,"transactions":9,"vwap":1794},"2026-01-14",80.85,85.3,80.47,85.23,1052600,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":642,"percent_change":308,"volume":1802,"transactions":9,"vwap":1801},"2026-01-13",79.88,82.74,79.64,81.36,799000,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2026-01-12",79.49,81.089996,78.75,80.25,0.03,0.04,739800,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2026-01-09",80.2,81.4,79.38,80.22,0.02,983300,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1814,"change":1404,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1814},"2026-01-08",81.050003,82.14,79.22,-2.6,1487700,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":72,"percent_change":296,"volume":1833,"transactions":9,"vwap":1832},"2026-01-07",82.25,82.69,79.18,82.34,1220400,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2026-01-06",83.25,85,81.67,82.27,-1.91,-2.27,731000,{"date":1844,"open":1845,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":784,"volume":1849,"transactions":9,"vwap":1847},"2026-01-05",87.53,82.92,84.18,-3,1028100,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2026-01-02",86.54,88.155,85.19,87.18,-0.16,-0.18,751700,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":296,"volume":1866,"transactions":9,"vwap":1864},"2025-12-31",87.32,88.23,85.98,87.34,0.08,615700,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-12-30",87.94,88.315,86.12,87.26,-0.67,-0.76,344000,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":393,"percent_change":1741,"volume":1882,"transactions":9,"vwap":1881},"2025-12-29",88.66,89.099998,87.3,87.93,373100,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1885,"change":234,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1885},"2025-12-26",88.78,89.61,87.47,-0.07,390100,{"date":1891,"open":1892,"high":1893,"low":1887,"close":1894,"change":1365,"percent_change":1601,"volume":1895,"transactions":9,"vwap":1894},"2025-12-24",88.53,89.47,88.84,154100,{"date":1897,"open":1898,"high":1899,"low":1898,"close":1900,"change":1901,"percent_change":641,"volume":1902,"transactions":9,"vwap":1900},"2025-12-23",87.27,90,88.73,1.32,329100,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-12-22",85.33,88.13,84.88,87.41,1.36,1.58,661100,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":508,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-12-19",86.58,87.73,84.81,86.050003,0.3,1736500,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1149,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-12-18",89.35,90.014999,84.11,85.79,-3.97,2227500,{"date":1929,"open":1517,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":537,"volume":1934,"transactions":9,"vwap":1932},"2025-12-17",92.54,88.38,89.34,-2.2,821600,{"date":1936,"open":1023,"high":1515,"low":1937,"close":1938,"change":1939,"percent_change":1150,"volume":1940,"transactions":9,"vwap":1938},"2025-12-16",90.18,91.54,-3.25,881100,{"date":1942,"open":1026,"high":1943,"low":1944,"close":1945,"change":340,"percent_change":580,"volume":1946,"transactions":9,"vwap":1945},"2025-12-15",96.54,94.17,94.79,960000,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-12-12",92.72,95.39,91.7,95.35,3.1,3.36,1286800,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":212,"percent_change":876,"volume":1962,"transactions":9,"vwap":1961},"2025-12-11",92.010002,93.07,91.07,92.25,800700,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-12-10",88.56,91.96,88.34,91.38,2.82,3.18,1308400,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1965,"change":1036,"percent_change":1635,"volume":1977,"transactions":9,"vwap":1965},"2025-12-09",89.73,92.8,88.3,1440000,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":330,"percent_change":1001,"volume":1984,"transactions":9,"vwap":1983},"2025-12-08",90.94,91.89,89.51,90.25,1455800,{"date":1986,"open":1987,"high":1937,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-12-05",87.96,87.54,89.65,2.32,2.66,1473100,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-12-04",86.07,88.099998,85.13,87.33,1.26,1.46,736800,{"date":2003,"open":1673,"high":1567,"low":2004,"close":1995,"change":934,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1995},"2025-12-03",84.73,1.68,715200,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":810,"volume":2014,"transactions":9,"vwap":2012},"2025-12-02",85.75,86.39,83.52,84.65,-0.99,992800,{"date":2016,"open":1886,"high":2017,"low":1837,"close":2018,"change":663,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-12-01",89.85,85.64,-4.84,999700,{"date":2022,"open":1899,"high":2023,"low":1885,"close":1899,"change":1888,"percent_change":233,"volume":2024,"transactions":9,"vwap":1899},"2025-11-28",90.46,337400,{"date":2026,"open":1899,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-11-26",90.85,89.5,90.07,0.21,0.23,1205200,{"date":2034,"open":1565,"high":2035,"low":2036,"close":2037,"change":925,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-11-25",89.88,87.76,89.86,2.47,910900,{"date":2041,"open":1583,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":910,"volume":2046,"transactions":9,"vwap":2044},"2025-11-24",88.335,85.71,87.69,2.29,872400,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":1772,"volume":2054,"transactions":9,"vwap":2052},"2025-11-21",84.24,86.67,83.639,85.4,1.2,907100,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-11-20",86.36,86.95,83.995,84.2,-0.93,-1.09,789500,{"date":2065,"open":2066,"high":2067,"low":2068,"close":1997,"change":1511,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1997},"2025-11-19",84.54,86.645,84.45,0.88,989300,{"date":2072,"open":2073,"high":2057,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-11-18",84.77,83.79,84.39,-0.38,-0.45,778800,{"date":2080,"open":2081,"high":2082,"low":2081,"close":2073,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2073},"2025-11-17",82.79,85.45,0.16,0.19,794800,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-11-14",82.18,85.9,82.059998,84.61,1.37,1.65,755300,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-11-13",84.84,86.019997,83.17,83.24,-1.61,-1.9,711800,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-11-12",85.41,86.9,84.5,84.85,-0.71,-0.83,1361100,{"date":2114,"open":2011,"high":1574,"low":1647,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-11-11",85.56,2.33,2.8,952400,{"date":2120,"open":2121,"high":2097,"low":2122,"close":2123,"change":1552,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-11-10",80.58,79.56,83.23,4.64,1161400,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":158,"percent_change":102,"volume":2132,"transactions":9,"vwap":2131},"2025-11-07",80.12,80.75,76.7,79.54,882300,{"date":2134,"open":2135,"high":2136,"low":1582,"close":2137,"change":2138,"percent_change":960,"volume":2139,"transactions":9,"vwap":2137},"2025-11-06",77.07,79.92,79.78,1.9,1139600,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":308,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-11-05",76.5,78.12,75.55,77.88,1.8,622900,{"date":2149,"open":2150,"high":2151,"low":2150,"close":2142,"change":2152,"percent_change":944,"volume":2153,"transactions":9,"vwap":2142},"2025-11-04",75.44,78.010002,0.55,1029000,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":497,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-11-03",78.62,80.43,75.535,75.95,-3.4,1041500,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2156,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2156},"2025-10-31",77.53,79.010002,76.66,0.77,0.99,725800,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":641,"volume":2177,"transactions":9,"vwap":2175},"2025-10-30",77.21,78.74,76.75,77.85,1.16,839200,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":952,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2183},"2025-10-29",78.059998,79,76.485,76.69,-2.32,921200,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-10-28",75.059998,78.78,74.8,78.51,3.26,4.33,1246000,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":902,"percent_change":1167,"volume":2201,"transactions":9,"vwap":2200},"2025-10-27",75.13,76.074997,74.025002,75.25,938400,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-10-24",74.13,75.525,73.835,74.86,0.875,1.18,690700,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-10-23",73.37,74.91,73.080002,73.985,0.485,0.66,722500,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":476,"volume":2227,"transactions":9,"vwap":2225},"2025-10-22",74.51,74.95,73.29,73.5,-1.5,885800,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-10-21",76.51,77.22,74.78,75,-1.72,-2.24,929900,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":835,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-10-20",77.51,77.66,75.51,76.72,-1.01,780600,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":1028,"volume":2252,"transactions":9,"vwap":2250},"2025-10-17",75.6,77.58,75.17,77.5,1.77,1240900,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2258},"2025-10-16",77.81,78,74.62,75.73,-1.95,-2.51,1931600,{"date":2263,"open":2264,"high":2265,"low":2264,"close":2266,"change":1511,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2025-10-15",75.29,78.15,77.68,0.96,1149600,{"date":2270,"open":2271,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":1085,"volume":2275,"transactions":9,"vwap":2273},"2025-10-14",78.49,76,76.94,-2.23,1885900,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2281},"2025-10-13",85.28,86.76,75.040001,79.17,-7.83,-9,5941400,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-10-10",67.39,93.25,65.75,87,19.96,29.77,7065300,{"date":2295,"open":2296,"high":2297,"low":2296,"close":2298,"change":1773,"percent_change":1991,"volume":2299,"transactions":9,"vwap":2298},"2025-10-09",65.56,67.57,67.040001,1058900,{"date":2301,"open":2302,"high":2303,"low":27,"close":2304,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2304},"2025-10-08",65.28,65.77,65.3,-0.17,-0.26,587500,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":1708,"volume":2315,"transactions":9,"vwap":2313},"2025-10-07",64.26,65.84,62.24,65.47,1.33,804400,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":168,"percent_change":1480,"volume":2322,"transactions":9,"vwap":2321},"2025-10-06",65.019997,66.87,63.93,64.14,886200,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2328},"2025-10-03",64.59,65.38,64.56,64.83,-0.15,-0.23,623600,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":1701,"volume":2339,"transactions":9,"vwap":2337},"2025-10-02",64.39,65.5,63.71,64.98,0.98,575500,{"date":2341,"open":2342,"high":2343,"low":2336,"close":2344,"change":826,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2344},"2025-10-01",66,66.53,64,-3.66,1048500,{"date":2348,"open":2349,"high":2298,"low":2350,"close":2351,"change":1560,"percent_change":307,"volume":2352,"transactions":9,"vwap":2351},"2025-09-30",65.14,65.059998,66.43,1446200,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2349,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2349},"2025-09-29",67.42,68.17,63.82,-2.28,-3.38,2017900,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2355,"change":423,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2355},"2025-09-26",65.4,68.26,64.019997,4.2,1424200,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":1319,"percent_change":2102,"volume":2374,"transactions":9,"vwap":2373},"2025-09-25",65.42,66.38,64.34,64.7,806400,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":2092,"volume":2382,"transactions":9,"vwap":2380},"2025-09-24",65,66.7,63.83,65.95,0.89,857000,{"date":2384,"open":2344,"high":2385,"low":2386,"close":2350,"change":2152,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2350},"2025-09-23",65.074997,63.74,0.85,568700,{"date":2390,"open":2391,"high":2325,"low":2392,"close":2393,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2393},"2025-09-22",62.35,61.95,64.51,2.31,3.71,702600,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":297,"percent_change":1600,"volume":2403,"transactions":9,"vwap":2402},"2025-09-19",62.22,63.3,61.635,62.2,2461700,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2409},"2025-09-18",59.55,62.21,58.91,62.14,2.92,4.93,1358100,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":213,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2418},"2025-09-17",60.049999,61.335,59.02,59.22,1.08,912800,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":2030,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2426},"2025-09-16",58.16,59.14,57.9,58.59,0.36,633900,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":107,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2434},"2025-09-15",58.86,59.64,57.91,58.38,-0.82,929200,{"date":2438,"open":2439,"high":2439,"low":2440,"close":2431,"change":2435,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2431},"2025-09-12",60.4,58.75,-1.37,685800,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":2449,"percent_change":1954,"volume":2450,"transactions":9,"vwap":2448},"2025-09-11",57.81,59.71,57.525,59.68,1.94,939400,{"date":2452,"open":2453,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":1480,"volume":2457,"transactions":9,"vwap":2455},"2025-09-10",58.47,57.13,57.74,-0.62,843200,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":925,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2463},"2025-09-09",56.5,59.31,54.5,58.36,3.86,1483300,{"date":2467,"open":2468,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2470},"2025-09-08",59.5,54.6,56.19,-4.34,-7.17,1643300,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2479},"2025-09-05",59.34,61.040001,58.029999,60.53,0.93,1.56,1926600,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2488},"2025-09-04",58.22,60.71,57.45,59.6,1.49,2.56,1473800,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":445,"volume":2499,"transactions":9,"vwap":2497},"2025-09-03",58.25,59.505,57.49,58.11,-0.74,1018800,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":1264,"volume":2507,"transactions":9,"vwap":2505},"2025-09-02",59.4,59.75,58.27,58.85,-0.2,665800,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":89,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2513},"2025-08-29",58.5,59.275,57.655,59.049999,1.57,792300,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":2522,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2521},"2025-08-28",61.46,61.89,58.07,58.14,-3.29,-5.36,1003800,{"date":2526,"open":2527,"high":2528,"low":2527,"close":2529,"change":2530,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2529},"2025-08-27",56.71,61.5,61.43,4.44,7.79,1426800,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":1365,"percent_change":2084,"volume":2539,"transactions":9,"vwap":2538},"2025-08-26",57.28,57.503,56.58,56.99,516400,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":1206,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2545},"2025-08-25",57.48,58.79,56.56,56.88,-1.04,545000,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2542,"change":2553,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2542},"2025-08-22",56.52,57.72,56.095001,1.44,2.57,470100,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":2562,"percent_change":1264,"volume":2563,"transactions":9,"vwap":2561},"2025-08-21",55.54,56.47,55.255,56.040001,-0.19,500900,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":146,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2569},"2025-08-20",56.24,57.099998,55.265,56.23,-0.04,675200,{"date":2573,"open":2574,"high":2544,"low":2575,"close":2576,"change":1810,"percent_change":72,"volume":2577,"transactions":9,"vwap":2576},"2025-08-19",56,55.26,56.25,528400,{"date":2579,"open":2561,"high":2580,"low":2581,"close":2582,"change":2583,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2582},"2025-08-18",57.99,55.51,56.21,0.14,0.25,470800,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":2419,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2591},"2025-08-15",55.0099983,56.325,54.18,56.07,1.96,471900,{"date":2595,"open":2596,"high":2537,"low":2597,"close":2598,"change":827,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2598},"2025-08-14",56.2,54.96,54.99,-3.05,629400,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":2607,"percent_change":974,"volume":2608,"transactions":9,"vwap":2606},"2025-08-13",55.099998,56.85,54.57,56.72,2.19,999400,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":877,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2614},"2025-08-12",54.07,54.74,53.49,54.53,1.45,541700,{"date":2618,"open":2619,"high":2620,"low":2621,"close":108,"change":910,"percent_change":2622,"volume":2623,"transactions":9,"vwap":108},"2025-08-11",51.049999,53.8,50.58,5.25,866500,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":1365,"percent_change":402,"volume":2630,"transactions":9,"vwap":2629},"2025-08-08",50.94,51.413,50.485,51.07,719200,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":2637,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2636},"2025-08-07",54.12,54.81,50.76,50.96,-2.905,-5.39,901700,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":2646,"percent_change":234,"volume":2647,"transactions":9,"vwap":2645},"2025-08-06",53.42,54.37,52.11,53.865,-0.035,449100,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":72,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2653},"2025-08-05",53.57,54.328,52.029999,53.9,0.13,460700,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":2662,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2661},"2025-08-04",53.38,54.17,52.18,53.83,0,374000,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2661,"change":2669,"percent_change":234,"volume":2670,"transactions":9,"vwap":2661},"2025-08-01",54.0099983,55.49,53.6,-0.03,600800,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":1874,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2676},"2025-07-31",54.14,55.29,53.69,53.86,-1.39,561100,{"date":2680,"open":2681,"high":2682,"low":2611,"close":2683,"change":341,"percent_change":2110,"volume":2684,"transactions":9,"vwap":2683},"2025-07-30",55.73,56.31,54.62,388800,{"date":2686,"open":2538,"high":2687,"low":2614,"close":2588,"change":1319,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2588},"2025-07-29",57.145,-2.22,802700,{"date":2691,"open":2692,"high":2567,"low":2693,"close":2694,"change":642,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2694},"2025-07-28",55.61,55.205,56.26,2.01,681200,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":2703,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2702},"2025-07-25",53.85,55.245,53.060001,55.15,1.41,2.62,491000,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":2077,"percent_change":2111,"volume":2712,"transactions":9,"vwap":2711},"2025-07-24",54.28,54.695,53.56,53.74,695900,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":1740,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2718},"2025-07-23",54.71,55.02,51.553,54.19,-1.45,1310800,{"date":2722,"open":2723,"high":2575,"low":2708,"close":2598,"change":2330,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2598},"2025-07-22",54.79,-0.42,695000,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":2306,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2731},"2025-07-21",55.12,55.635,54.585,55.22,-0.47,451600,{"date":2735,"open":2736,"high":2737,"low":2702,"close":2738,"change":1741,"percent_change":222,"volume":2739,"transactions":9,"vwap":2738},"2025-07-18",56.83,56.89,55.48,471100,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":2506,"percent_change":151,"volume":2746,"transactions":9,"vwap":2745},"2025-07-17",56.64,57.726,56.22,56.44,703800,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2742,"change":1901,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2742},"2025-07-16",55.7,57.36,55.59,2.39,614000,{"date":2755,"open":2575,"high":2756,"low":2757,"close":2758,"change":296,"percent_change":2083,"volume":2759,"transactions":9,"vwap":2758},"2025-07-15",55.913,54.54,55.32,603600,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":21,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2765},"2025-07-14",53.24,55.41,53.125,55.23,4.21,796500,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":2774,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2773},"2025-07-11",52.28,53.765,52.02,53,0.175,0.33,766100,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":2783,"percent_change":2784,"volume":2785,"transactions":9,"vwap":2782},"2025-07-10",52.3,52.87,51.28,52.825,0.535,1.02,654900,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":867,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2791},"2025-07-09",50.07,52.35,49.88,52.29,5.21,665100,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":2305,"percent_change":1264,"volume":2800,"transactions":9,"vwap":2799},"2025-07-08",49.8,50.42,49.38,49.7,591600,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":2807,"percent_change":2808,"volume":2809,"transactions":9,"vwap":2806},"2025-07-07",50.97,51.505,49.51,49.87,-1.18,-2.31,771700,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2619,"change":2427,"percent_change":2815,"volume":2816,"transactions":9,"vwap":2619},"2025-07-03",50.2,51.38,49.91,0.71,339500,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":901,"percent_change":2267,"volume":2823,"transactions":9,"vwap":2822},"2025-07-02",50.23,52.023998,49.86,50.69,1219400,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2829,"change":1327,"percent_change":2830,"volume":2831,"transactions":9,"vwap":2829},"2025-07-01",55.57,55.675,49.92,50.21,-9.16,1509000,{"date":2833,"open":2834,"high":2835,"low":2575,"close":2836,"change":2724,"percent_change":892,"volume":2837,"transactions":9,"vwap":2836},"2025-06-30",55.69,57.235,55.27,912300,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2834,"change":2843,"percent_change":329,"volume":2844,"transactions":9,"vwap":2834},"2025-06-27",55.34,55.899,54.705,0.475,1547500,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2850,"change":2851,"percent_change":934,"volume":2852,"transactions":9,"vwap":2850},"2025-06-26",55.25,55.33,54,55.215,0.775,838900,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2858,"change":2859,"percent_change":934,"volume":2860,"transactions":9,"vwap":2858},"2025-06-25",53.68,54.955,53.0099983,54.44,0.76,900200,{"date":2862,"open":2863,"high":2757,"low":2864,"close":2855,"change":2865,"percent_change":330,"volume":2866,"transactions":9,"vwap":2855},"2025-06-24",53.45,52.16,0.32,635200,{"date":2868,"open":2869,"high":2870,"low":2871,"close":2872,"change":1818,"percent_change":1810,"volume":2873,"transactions":9,"vwap":2872},"2025-06-23",53.040001,53.52,52.27,53.36,550100,{"date":2875,"open":2849,"high":2876,"low":2877,"close":2878,"change":127,"percent_change":2879,"volume":2880,"transactions":9,"vwap":2878},"2025-06-20",54.97,52.79,53.34,-1.08,2294200,{"date":2882,"open":2883,"high":2883,"low":2884,"close":2885,"change":66,"percent_change":2886,"volume":2887,"transactions":9,"vwap":2885},"2025-06-18",55.11,53.53,53.92,-2.34,918400,{"date":2889,"open":2890,"high":2891,"low":2892,"close":2893,"change":2152,"percent_change":2894,"volume":2895,"transactions":9,"vwap":2893},"2025-06-17",54.66,55.355,54.15,55.21,1.01,1270400,{"date":2897,"open":2898,"high":2899,"low":2900,"close":2890,"change":600,"percent_change":2901,"volume":2902,"transactions":9,"vwap":2890},"2025-06-16",56.41,57.029999,54.3,-3.03,811700,{"date":2904,"open":2558,"high":2905,"low":2558,"close":2906,"change":383,"percent_change":296,"volume":2907,"transactions":9,"vwap":2906},"2025-06-13",57.18,56.37,987500,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2913,"change":2338,"percent_change":2251,"volume":2914,"transactions":9,"vwap":2913},"2025-06-12",55.16,56.675,54.475,56.32,800600,{"date":2916,"open":2559,"high":2736,"low":2575,"close":2840,"change":245,"percent_change":2917,"volume":2918,"transactions":9,"vwap":2840},"2025-06-11",-1.83,677200,{"date":2920,"open":2921,"high":2922,"low":2568,"close":2906,"change":1303,"percent_change":2923,"volume":2924,"transactions":9,"vwap":2906},"2025-06-10",55.68,57.7,1.24,1269600,{"date":2926,"open":2716,"high":2927,"low":2928,"close":2921,"change":2929,"percent_change":2752,"volume":2930,"transactions":9,"vwap":2921},"2025-06-09",55.75,54.099998,1.3,1121200,{"date":2932,"open":2933,"high":2876,"low":2934,"close":2935,"change":1651,"percent_change":2936,"volume":2937,"transactions":9,"vwap":2935},"2025-06-06",54.27,53.099998,54.38,1.04,1073500,{"date":2939,"open":2940,"high":2941,"low":2942,"close":2943,"change":2045,"percent_change":2530,"volume":2944,"transactions":9,"vwap":2943},"2025-06-05",51.3,53.97,50.6,53.82,947100,{"date":2946,"open":2947,"high":2948,"low":2949,"close":2950,"change":73,"percent_change":1576,"volume":2951,"transactions":9,"vwap":2950},"2025-06-04",50.85,51.71,50.67,51.53,693300,{"date":2953,"open":2814,"high":2954,"low":2955,"close":2956,"change":89,"percent_change":2957,"volume":2958,"transactions":9,"vwap":2956},"2025-06-03",52.080002,49.645,51.060001,1.81,1467600,{"date":2960,"open":2961,"high":2962,"low":2963,"close":2964,"change":910,"percent_change":2965,"volume":2966,"transactions":9,"vwap":2964},"2025-06-02",48,50.225,47.53,50.15,5.65,1275100,{"date":2968,"open":2969,"high":2970,"low":2971,"close":2972,"change":2973,"percent_change":2330,"volume":2974,"transactions":9,"vwap":2972},"2025-05-30",47.37,47.74,46.16,47.47,-0.11,787400,{"date":2976,"open":2977,"high":2978,"low":2979,"close":2980,"change":2981,"percent_change":2982,"volume":2983,"transactions":9,"vwap":2980},"2025-05-29",45.89,47.65,45.43,47.58,1.83,4,688500,{"date":2985,"open":2986,"high":2987,"low":2988,"close":2989,"change":2990,"percent_change":2991,"volume":2992,"transactions":9,"vwap":2989},"2025-05-28",46.48,46.85,45.67,45.75,-0.68,-1.46,665000,{"date":2994,"open":2995,"high":2996,"low":2997,"close":2998,"change":2167,"percent_change":2999,"volume":3000,"transactions":9,"vwap":2998},"2025-05-27",46.42,46.51,45.28,46.43,1.69,850600,{"date":3002,"open":3003,"high":3004,"low":3005,"close":3006,"change":163,"percent_change":1626,"volume":3007,"transactions":9,"vwap":3006},"2025-05-23",45.69,45.99,45.14,45.66,486200,{"date":3009,"open":3010,"high":3011,"low":3012,"close":3013,"change":296,"percent_change":3014,"volume":3015,"transactions":9,"vwap":3013},"2025-05-22",45.63,46.029999,45.18,45.91,0.2,901600,{"date":3017,"open":3018,"high":3019,"low":3020,"close":3021,"change":82,"percent_change":1036,"volume":3022,"transactions":9,"vwap":3021},"2025-05-21",46.02,46.8,45.049999,45.82,832200,{"date":3024,"open":3025,"high":3026,"low":3027,"close":3028,"change":2936,"percent_change":3029,"volume":3030,"transactions":9,"vwap":3028},"2025-05-20",45.6,46.63,44.72,46.61,2.28,535200,{"date":3032,"open":3033,"high":3034,"low":3035,"close":3036,"change":2419,"percent_change":570,"volume":3037,"transactions":9,"vwap":3036},"2025-05-19",44.45,45.58,44.040001,45.57,551800,{"date":3039,"open":3040,"high":3041,"low":3042,"close":3043,"change":1865,"percent_change":3044,"volume":3045,"transactions":9,"vwap":3043},"2025-05-16",44.35,45.2,44.11,44.49,0.18,647000,{"date":3047,"open":3048,"high":3049,"low":3050,"close":3051,"change":1609,"percent_change":2000,"volume":3052,"transactions":9,"vwap":3051},"2025-05-15",44.12,44.76,43.465,44.41,625800,{"date":3054,"open":3055,"high":3056,"low":3057,"close":3058,"change":3059,"percent_change":3060,"volume":3061,"transactions":9,"vwap":3058},"2025-05-14",44.44,45.257,43.2,43.77,-0.5,-1.13,840100,{"date":3063,"open":3064,"high":3064,"low":3065,"close":3066,"change":3067,"percent_change":3068,"volume":3069,"transactions":9,"vwap":3066},"2025-05-13",45.23,43.265,44.27,-1,-2.21,910100,{"date":3071,"open":3058,"high":3072,"low":3073,"close":3074,"change":3075,"percent_change":3076,"volume":3077,"transactions":9,"vwap":3074},"2025-05-12",45.83,43.75,45.27,2.3,5.35,1000800,{"date":3079,"open":3080,"high":2979,"low":3081,"close":3082,"change":3083,"percent_change":3084,"volume":3085,"transactions":9,"vwap":3082},"2025-05-09",44.15,42.85,42.97,-0.95,-2.16,671200,{"date":3087,"open":3088,"high":3089,"low":3090,"close":3091,"change":3092,"percent_change":3093,"volume":3094,"transactions":9,"vwap":3091},"2025-05-08",42.6,44.37,41.599,43.92,0.83,1.93,1100700,{"date":3096,"open":3097,"high":3057,"low":178,"close":3098,"change":2419,"percent_change":2554,"volume":3099,"transactions":9,"vwap":3098},"2025-05-07",41.77,43.09,1360400,{"date":3101,"open":3102,"high":3103,"low":3104,"close":3105,"change":1841,"percent_change":3106,"volume":3107,"transactions":9,"vwap":3105},"2025-05-06",43.86,44.225,41.74,42.0099983,-5.13,807800,{"date":3109,"open":3110,"high":3111,"low":3112,"close":3113,"change":3114,"percent_change":3115,"volume":3116,"transactions":9,"vwap":3113},"2025-05-05",45.39,45.53,44.195,44.28,-1.23,-2.7,876700,{"date":3118,"open":3020,"high":3119,"low":3120,"close":3121,"change":1167,"percent_change":2176,"volume":3122,"transactions":9,"vwap":3121},"2025-05-02",46.12,44.82,45.51,644100,{"date":3124,"open":3064,"high":3010,"low":3125,"close":3126,"change":2111,"percent_change":3127,"volume":3128,"transactions":9,"vwap":3126},"2025-05-01",43.49,44.99,-1.81,739500,{"date":3130,"open":3131,"high":3132,"low":3133,"close":3021,"change":3014,"percent_change":3134,"volume":3135,"transactions":9,"vwap":3021},"2025-04-30",45.25,46.014999,44.218,0.44,860800,{"date":3137,"open":3138,"high":3139,"low":3140,"close":3141,"change":3142,"percent_change":3143,"volume":3144,"transactions":9,"vwap":3141},"2025-04-29",44.16,46,43.69,45.62,1.23,2.77,1254800,{"date":3146,"open":3043,"high":3147,"low":3148,"close":3149,"change":983,"percent_change":39,"volume":3150,"transactions":9,"vwap":3149},"2025-04-28",45.495,44.075001,44.39,592400,{"date":182,"open":3152,"high":3153,"low":3154,"close":3043,"change":2654,"percent_change":3155,"volume":3156,"transactions":9,"vwap":3043},44.36,44.84,43.62,0.29,634300]