[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RVMD":3,"homepage-market-summary":31,"stock-historical-RVMD":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"RVMD","2026-10-08",{"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},"Revolution Medicines, Inc. Common Stock","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Revolution Medicines Inc is a clinical-stage precision oncology company developing novel targeted therapies for RAS-addicted cancers. The Company possesses structure-based drug discovery capabilities built upon chemical biology and cancer pharmacology know-how and proprietary technologies that enable the creation of small molecules tailored to unconventional binding sites. Its research and development pipeline comprises inhibitors that bind directly to RAS variants (RAS(ON) Inhibitors), designed to be used as monotherapy, in combination with other RAS(ON) Inhibitors and\u002For other therapeutic agents.","883","Redwood City, 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},188.12,198.51,199.64,180.49,200.87,-12.75,-6.35,4852173.412495,74540,185.9664,224.31,47.28,2744684.365826,79.6,1672,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":26,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":16,"start_date":184,"end_date":5},34,2574382,939649475.822326,353.63,"2025-04-28",[186,187,196,206,215,226,235,246,257,268,279,290,301,311,322,333,344,355,366,376,386,397,406,416,427,436,447,458,469,479,489,500,511,522,531,542,552,563,574,584,594,604,615,625,635,645,656,667,678,688,699,709,720,731,741,752,762,773,784,793,802,810,818,827,836,844,852,860,868,877,885,894,903,911,920,928,937,945,954,963,972,981,990,999,1008,1017,1025,1033,1040,1049,1058,1067,1076,1085,1094,1102,1110,1119,1127,1136,1144,1153,1161,1169,1178,1187,1195,1204,1213,1220,1229,1237,1246,1254,1262,1271,1280,1288,1295,1304,1313,1320,1328,1336,1345,1354,1362,1370,1377,1386,1394,1401,1410,1419,1427,1435,1444,1452,1459,1466,1475,1484,1493,1500,1507,1516,1525,1532,1540,1548,1556,1564,1572,1579,1586,1594,1603,1611,1620,1627,1635,1643,1650,1658,1666,1675,1683,1692,1700,1705,1710,1718,1724,1729,1736,1744,1751,1759,1767,1776,1784,1793,1802,1811,1819,1827,1836,1844,1852,1860,1869,1878,1886,1894,1902,1909,1918,1926,1933,1941,1949,1956,1964,1971,1979,1987,1995,2001,2009,2017,2025,2034,2041,2050,2058,2067,2074,2081,2090,2097,2106,2114,2122,2131,2138,2147,2156,2165,2173,2181,2189,2197,2205,2213,2221,2228,2236,2243,2250,2258,2266,2273,2282,2291,2299,2308,2316,2324,2331,2338,2344,2352,2361,2369,2376,2384,2393,2402,2410,2416,2424,2432,2441,2449,2457,2465,2473,2481,2489,2496,2504,2512,2520,2527,2535,2543,2551,2558,2567,2574,2582,2590,2599,2607,2615,2624,2632,2639,2646,2653,2660,2668,2675,2682,2689,2696,2703,2711,2719,2724,2731,2740,2746,2754,2762,2768,2775,2782,2788,2796,2803,2809,2817,2824,2830,2837,2843,2848,2854,2861,2866,2874,2881,2888,2896,2905,2910,2918,2927,2935,2940,2946,2953,2957,2964,2973,2978,2985,2993,2999,3004,3010,3018,3025,3033,3040,3046,3053,3062,3067,3072,3076,3085,3090,3097,3103,3111,3119,3124,3133,3141,3147,3154,3161,3168],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":188,"open":189,"high":190,"low":191,"close":20,"change":177,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",198.18,203.5,196.25,0.5,1185197.315991,26942,200.5145,{"date":197,"open":198,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",208.57,195,199.87,-7.81,-3.76,1631755.646716,32377,199.4857,{"date":207,"open":208,"high":209,"low":210,"close":208,"change":211,"percent_change":192,"volume":212,"transactions":213,"vwap":214},"2026-10-05",207.68,210.27,201.83,1.04,1424724.537222,28226,206.9784,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-02",205.89,208.82,204.07,206.64,0.75,0.36,1570494.594523,29637,206.5469,{"date":227,"open":228,"high":229,"low":230,"close":217,"change":231,"percent_change":118,"volume":232,"transactions":233,"vwap":234},"2026-10-01",204,210.88,203.26,0.63,2104483.635327,32040,207.6684,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-30",205.48,209.79,203,205.26,0.78,0.38,1845955.792125,32358,206.5862,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-29",201.41,204.96,200,204.48,2.74,1.36,1722188.358577,31155,203.0469,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-28",203.97,204.98,200.98,201.74,-3.23,-1.58,1814810.051252,41026,203.0165,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-25",200.54,211.51,197.97,204.97,5.11,2.56,2520561.087307,48450,205.933,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-24",190.15,201.28,189.84,199.86,9.12,4.78,4066872.7846,45293,196.6312,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-23",193.3,196.7052,189.05,190.74,-2.12,-1.1,2124868.02554,36392,191.2959,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":53,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-22",191.56,195.28,191.22,192.86,0.05,1882365.38273,34261,192.932,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-21",192.605,194.93,190.57,192.76,1.81,0.95,1888942.986719,35862,192.8407,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-18",197,197.1,188.18,190.95,-5.99,-3.04,5940042.260326,49029,190.8948,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-17",198.53,202.02,194.8,196.94,1.02,0.52,1821131.538172,32978,198.0485,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-16",204.84,205.15,193.58,195.92,-8.94,-4.36,3036953.149347,44626,197.5891,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-15",206.98,207,200.24,204.86,-0.25,-0.12,1224594.448462,25772,203.2598,{"date":367,"open":190,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-14",206.55,200.17,205.11,1.34,0.66,1270362.117372,25448,203.963,{"date":377,"open":260,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-11",206.36,197.8125,203.77,0.42,0.21,1378678.571842,30035,202.5099,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-10",205.85,207.84,202.5901,203.35,-4.33,-2.08,810664.539995,20436,203.8965,{"date":398,"open":399,"high":400,"low":401,"close":208,"change":222,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-09",206.01,213,204.46,0.17,1227174.137959,24705,208.6542,{"date":407,"open":408,"high":400,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-08",208.07,206.3,207.32,-2.7,-1.29,2390452.864692,29855,208.5559,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-04",209.01,211.75,207.48,210.02,-0.85,-0.4,885061.166923,21835,209.1907,{"date":428,"open":429,"high":430,"low":429,"close":431,"change":432,"percent_change":241,"volume":433,"transactions":434,"vwap":435},"2026-09-03",207.04,212.06,210.87,1.64,1119606.53147,26217,210.7192,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-09-02",211.36,211.9099,205.22,209.23,-0.64,-0.3,1314298.992958,28835,208.625,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-09-01",204.64,210.255,202.54,209.87,4.3,2.09,1834261.06608,33693,208.3241,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-31",205.14,207.02,200.5301,205.57,-2.31,-1.11,2265000.849318,32612,204.8358,{"date":470,"open":471,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-28",221.5,205.82,207.88,-13.27,-6,2006480.566339,45597,209.3311,{"date":480,"open":481,"high":26,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-27",219.48,216.13,221.15,5.71,2.65,3362386.63699,58930,220.1921,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-26",209.32,218.3,198.9144,215.44,4.06,1.92,3524075.275734,65916,212.3237,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-25",214.27,216.24,209.63,211.38,-0.2,-0.09,1377734.552709,25054,211.8668,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-24",209.46,211.95,205.39,211.58,2.12,1.01,1598295.540235,24225,210.0546,{"date":523,"open":430,"high":524,"low":525,"close":513,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-21",212.74,206.75,-2.275,-1.07,2124325.089004,33746,209.2049,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-20",212.26,213.7381,208.02,211.735,-2.925,-1.36,1510423.128856,26067,211.009,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":164,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-19",218.84,220.34,212.25,214.66,-0.62,1207936.234083,31179,214.9995,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-18",209.15,216.72,209.09,216,4,1.89,1622796.18193,29983,214.0215,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-17",204.02,215.97,203.1801,212,8.29,4.07,2424133.688909,36659,212.4238,{"date":575,"open":576,"high":228,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-14",201.5,198.89,203.71,1.71,0.85,783840.788524,20432,202.3534,{"date":585,"open":586,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-13",206.85,201.02,202,-3.26,-1.59,933241.267952,22042,202.9861,{"date":595,"open":596,"high":597,"low":598,"close":240,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-12",206.99,208.49,203.75,-0.29,-0.14,1171686.381355,26426,205.5781,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-11",207.26,208.25,202.01,205.55,-1.42,-0.69,1674941.639242,35257,205.2011,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":108,"volume":622,"transactions":623,"vwap":624},"2026-08-10",205.7,208.7606,203.7,206.97,1.82,2045746.541131,30991,206.2051,{"date":626,"open":627,"high":628,"low":629,"close":347,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-07",200.82,205.9,196.49,7.34,3.71,1660752.226751,31445,201.5859,{"date":636,"open":637,"high":239,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-06",197.72,195.42,197.81,0.51,0.26,1744346.916226,36877,198.3265,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-08-05",194.05,198.295,192.5601,197.3,3.84,1.98,1935776.470943,32064,196.3217,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-08-04",183.53,194.075,181.02,193.46,11.01,6.03,1612037.856264,31610,191.1473,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-08-03",184.43,186.25,180.14,182.45,-5.08,-2.71,1824199.444093,29993,182.9305,{"date":679,"open":680,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-31",192,186.15,187.53,-4.64,-2.41,1491015.449157,27841,188.1016,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-30",183.72,192.765,182,192.17,11.25,6.22,1804679.274538,32757,188.927,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":83,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-29",184.21,185.04,178.07,180.92,-1.6,2295314.941793,26494,181.0984,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-28",186.6,188.68,181.49,183.86,-4.21,-2.24,2401292.472785,31431,183.5533,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-27",188.91,194.56,186.98,188.07,-1.16,-0.61,1425316.993512,27599,188.8555,{"date":732,"open":733,"high":734,"low":735,"close":733,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-24",189.23,190.5,185.8868,0.48,0.25,1232213.663422,22539,188.7162,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-23",182.61,193.53,180,188.75,5.72,3.13,2282302.334457,37053,189.4414,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":600,"volume":759,"transactions":760,"vwap":761},"2026-07-22",180.66,185.4,180.11,183.03,-0.26,888844.731116,18644,183.496,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":771,"vwap":772},"2026-07-21",181.25,184.25,179.39,183.29,2.9,1.61,2300067.305646,24675,182.6659,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":782,"vwap":783},"2026-07-20",186.64,189.85,180.16,180.39,-5.77,-3.1,2538696.38259,20316,182.6527,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-17",176.87,186.66,176,186.16,6.98,3.9,1832200,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-16",183.56,184.86,177.17999,179.17999,-5.26,-2.85,1725100,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":599,"volume":809,"transactions":9,"vwap":807},"2026-07-15",183.12,185.97,181.17,184.44,-0.53,1538100,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":339,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-07-14",186.60001,188.69,183.92,184.97,0.55,3123000,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-13",182.78,185.998,180.10001,183.95,-2.93,-1.57,1705600,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-10",192.22,192.33,184.78999,186.88,-4.25,-2.22,1355300,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":253,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-07-09",190.050003,193.825,190.039993,191.13,0.72,1609900,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":611,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-07-08",190,193.48,186.78,189.77,-0.36,1983100,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":737,"volume":859,"transactions":9,"vwap":857},"2026-07-07",189.64999,192.92,186.56,190.46001,0.47,1893500,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":221,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-07-06",192.25,193.69,188.67999,189.99001,0.4,2398300,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-07-02",188.37,189.483,184.285,189.24001,1.73,0.92,3189200,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":169,"volume":884,"transactions":9,"vwap":882},"2026-07-01",185.49001,188.46001,182.82001,187.50999,0.23,2079300,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-30",189.53,193.095001,184.58,187.28,-5.34,-2.77,4000600,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-29",182.25999,192.8,181.5,192.62,10.54,5.79,5314500,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":75,"volume":910,"transactions":9,"vwap":908},"2026-06-26",175.19,183.36,174.25999,182.080002,3.91,9544100,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-25",170.94,184.39,168.19,178.17,8.4,4.95,5507800,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":641,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-06-24",170.5,170.64999,166.42999,169.77,0.15,3626500,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-23",163.3,171.25,163.050003,169.50999,3.7,2.23,3123800,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":874,"volume":944,"transactions":9,"vwap":942},"2026-06-22",162.32001,166.83501,162.14999,165.81,2.82,3129300,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-18",160.655,164.78,158.39999,162.99001,5.22,3.31,4702500,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-17",156.75,161.63499,156.444,157.77,1.19,0.76,2227400,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-16",158.28,158.7,153.94,156.58,-3.48,-2.17,2523700,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-15",155,160.41499,152.88499,160.059998,6.19,4.02,2131800,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-12",150.39999,154.74001,149.67,153.87,4.64,3.11,1580700,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-11",144.625,150.35001,143.468,149.23,5.04,3.5,2202000,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-06-10",148.88,149.039993,141.44,144.19,-5.36,-3.58,3283100,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-06-09",150.23,151.5,146.47,149.55,1.06,0.71,2766700,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":97,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-06-08",150.10001,152.10001,147.41,148.49001,-0.5,2734800,{"date":1026,"open":1027,"high":1028,"low":1029,"close":995,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":995},"2026-06-05",153.67,154.965,148.14999,-6.46,-4.15,2140400,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":443,"percent_change":147,"volume":1039,"transactions":9,"vwap":1038},"2026-06-04",156.27499,159.33501,154.60001,155.69,2609300,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-06-03",151.57001,156.87,151.52,155.99001,4.68,3.09,2008000,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-06-02",161.23,162.75999,151.29401,151.31,-12.37,-7.56,3750400,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-06-01",159.95,166.5,154.13,163.67999,6.2,3.94,6730900,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-29",155.66,158.13,153.175,157.48,2.85,1.84,6660400,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-28",153.47,155.88,149.10001,154.63,1.63,1.07,2650700,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-27",153.69,155.763,150.95,153,-1.89,-1.22,2879600,{"date":1095,"open":1096,"high":974,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-26",153.12,152.23,154.89,3.33,2.2,2393200,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":970,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-05-22",154.42,156.245,151.44,151.56,-1.41,1933000,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-21",150.33,154.71001,150.218,153.73,3.4,2.26,1846200,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1112,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1112},"2026-05-20",149.74001,153.55,148.020004,3.03,2.06,2402300,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-19",144.53,147.92999,141.78999,147.3,2.93,2.03,1995700,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":412,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-05-18",145.029999,146.91,141,144.37,-0.89,2344800,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-15",147.84,148.855,141.25,145.66,-3.81,-2.55,2475700,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":39,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-05-14",150,150.78999,146.5,149.47,-0.31,1804600,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":768,"volume":1168,"transactions":9,"vwap":1166},"2026-05-13",146.89,150.3,145.258,149.94,4.22,1844100,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-05-12",144,146.11,141.17999,145.72,1.57,1.09,1422900,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-05-11",142.56,145.52,141.575,144.14999,2.34,1.65,1640900,{"date":1188,"open":1180,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-05-08",144.61,140.53,141.81,-0.7,-0.49,2514300,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-05-07",148.8,149.785,142.080002,142.50999,-8.56,-5.67,3175000,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-05-06",146.72,151.42999,145.28999,151.070007,3.86,2.62,2946300,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":611,"percent_change":39,"volume":1219,"transactions":9,"vwap":1218},"2026-05-05",148.66,149.87,144.25999,147.21001,3321800,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-05-04",141.14999,148.255,140.95,147.89999,8.42,6.04,2470800,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":683,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-05-01",143.5,149.3,139.39,139.48,-3.22,2584300,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-30",141.42999,144.28999,138.75,144.12,3.57,2.54,2314300,{"date":1247,"open":1248,"high":1183,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-29",143.029999,139.78,140.55,-4.28,-2.96,2790500,{"date":1255,"open":1256,"high":1155,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-28",146.22,141.61,144.83,13.16,9.99,5585400,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-27",137.17,137.25,131.020004,131.67,-3.63,-2.68,4816500,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-24",134.58,138.44,132,135.3,0.82,0.61,3501400,{"date":1281,"open":1131,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-23",143.94,133.050003,134.48,-7.02,-4.96,4275200,{"date":1289,"open":985,"high":1290,"low":1140,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-04-22",149.67999,141.5,-7.4,-4.97,3731800,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-21",147,149.36,143.17,148.89999,2.67,1.83,2828100,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-04-20",151.85001,153.5,146.17,146.23,-2.4,-1.61,3495600,{"date":1314,"open":1315,"high":1316,"low":1181,"close":1317,"change":442,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-04-17",149.48,151.13499,148.63,-0.43,4759900,{"date":1321,"open":1322,"high":1323,"low":1132,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-04-16",152.55,155.7,149.27,-3.27,-2.14,5701900,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":89,"volume":1335,"transactions":9,"vwap":1333},"2026-04-15",149.50999,155.0099945,147.63,152.53999,5.53,11938500,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-04-14",136.5,148,134.66,147.0099945,10.71,7.86,8202300,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-04-13",132.25999,136.8,127,136.3,39.87,41.35,14720600,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":382,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-04-10",97.029999,97.225,94.63,96.43,0.22,1985000,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":808,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-04-09",96.75,98,94.7,96.22,-0.55,1283200,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1364,"change":1375,"percent_change":736,"volume":1376,"transactions":9,"vwap":1364},"2026-04-08",98.99,99,95.8,0.46,1203300,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-04-07",95.51,96.36,94,96.29,0.93,0.98,1035200,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":202,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-04-06",98.19,98.73,95.035004,95.36,-3.79,1743800,{"date":1395,"open":1396,"high":1397,"low":1396,"close":1398,"change":736,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-04-02",96.47,101,99.12,0.49,1331600,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-04-01",98.67,99.96,97.19,98.64,1.39,1.43,2185900,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-31",94.21,98.099998,94.038002,97.25,4.54,4.9,3247500,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1360,"volume":1426,"transactions":9,"vwap":1424},"2026-03-30",92.49,93.88,91.52,92.71,0.2,1747100,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1192,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-03-27",93.17,95.31,92.089996,92.51,-0.75,1102800,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-26",93.68,95.11,93.050003,93.21,-1.08,-1.15,1703000,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":412,"volume":1451,"transactions":9,"vwap":1449},"2026-03-25",96.54,97.37,92.586,94.29,-1.23,2483500,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":465,"percent_change":1442,"volume":1458,"transactions":9,"vwap":1457},"2026-03-24",96.16,97.435,95.42,95.52,1528800,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":580,"percent_change":108,"volume":1465,"transactions":9,"vwap":1464},"2026-03-23",96.86,98.8,96.14,96.63,1366500,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-03-20",97.97,98.98,94.87,95.78,-3.51,-3.54,3380700,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-03-19",97.44,100.074997,97.42,99.29,1.18,1.2,1488700,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-03-18",99.13,99.52,97.26,98.11,-1.02,-1.03,2210300,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1486,"change":1498,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1486},"2026-03-17",98.12,100.51,97.099998,0.13,1865400,{"date":1501,"open":1502,"high":1503,"low":1502,"close":1373,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1373},"2026-03-16",96.6,99.644,4.14,4.36,1542300,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-03-13",96.44,99.089996,94.67,94.86,-0.21,-0.22,1465500,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-03-12",98.34,99.17,95.040001,95.07,-4.52,-4.54,2255200,{"date":1526,"open":1388,"high":1527,"low":1528,"close":1529,"change":152,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2026-03-11",100.14,96.52,99.59,0.74,2294200,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2026-03-10",99.74,101.38,98.7,98.86,-0.93,2103900,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1407,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2026-03-09",98.93,99.9,97.63,99.79,1.41,1498000,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-03-06",98.17,100.080002,97.31,98.4,-1.24,1601100,{"date":1557,"open":1558,"high":1559,"low":1388,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-03-05",100.44,101.065002,99.64,-1.55,-1.53,1704600,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2026-03-04",101.34,102,100.37,101.19,0.7,1568000,{"date":1573,"open":1469,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":465,"volume":1578,"transactions":9,"vwap":1576},"2026-03-03",102.36,97.61,100.49,-1.13,1875100,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":423,"percent_change":113,"volume":1585,"transactions":9,"vwap":1584},"2026-03-02",101.5,102.34,97.78,101.62,2475400,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2026-02-27",102.099998,104.315,100.52,102.019997,-0.13,10308300,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-02-26",95.47,104.080002,95.25,102.15,-1.09,-1.06,1994200,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":590,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2026-02-25",105.9,107.45,102.38,103.24,-1.52,2823200,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-02-24",103.69,105.3,103.28,104.83,1.14,1.1,1950200,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1613,"change":1625,"percent_change":1302,"volume":1626,"transactions":9,"vwap":1613},"2026-02-23",101.84,103.83,100.98,1.86,1670100,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1142,"volume":1634,"transactions":9,"vwap":1632},"2026-02-20",102.72,102.82,100.2,101.83,-0.91,1694400,{"date":1636,"open":1637,"high":1613,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-02-19",99.58,98.38,102.74,2.95,2.96,1801400,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1545,"change":1648,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1545},"2026-02-18",100.6,101.53,98.71,-0.82,1594700,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":453,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2026-02-17",96.8,100.62,95.995,100.61,4.46,1484000,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1490,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2026-02-13",97.84,99.010002,95.97,96.31,-1.05,1585300,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2026-02-12",98.65,98.79,97.12,97.33,-0.66,-0.67,1552900,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":454,"volume":1682,"transactions":9,"vwap":1680},"2026-02-11",96.64,98.41,93.79,97.99,2.01,2319500,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-02-10",96.9,97.36,94.95,95.98,-0.76,-0.79,1667500,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1433,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2026-02-09",97.27,97.81,95.88,96.74,-0.77,1471400,{"date":1701,"open":1702,"high":1637,"low":1359,"close":1703,"change":371,"percent_change":1407,"volume":1704,"transactions":9,"vwap":1703},"2026-02-06",97.5,97.49,2135200,{"date":1706,"open":1707,"high":1680,"low":1379,"close":1707,"change":850,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2026-02-05",96.15,-0.37,1881700,{"date":1711,"open":1509,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-02-04",97.080002,93.019997,96.51,0.54,0.56,2447300,{"date":1719,"open":1720,"high":1406,"low":1721,"close":1662,"change":1722,"percent_change":1092,"volume":1723,"transactions":9,"vwap":1662},"2026-02-03",97.96,94.895,-1.19,2417200,{"date":1725,"open":1528,"high":1702,"low":1726,"close":1727,"change":382,"percent_change":1360,"volume":1728,"transactions":9,"vwap":1727},"2026-02-02",95.3,97.16,2540400,{"date":1730,"open":1731,"high":1732,"low":1464,"close":1733,"change":61,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2026-01-30",98.010002,99.49,96.95,-1.27,2090500,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":108,"volume":1743,"transactions":9,"vwap":1741},"2026-01-29",96.995,100.18,96.78,98.2,0.87,2478100,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1671,"change":1749,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1671},"2026-01-28",99.040001,100.3,96.72,-2.49,3133600,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":454,"volume":1758,"transactions":9,"vwap":1756},"2026-01-27",98.135,101.93,97.75,99.82,2.04,3567200,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1583,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1583},"2026-01-26",93.5,99.51,92.5,-19.85,-16.87,10177800,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2026-01-23",118.4,120.63,117.59,117.63,-1.18,-0.99,2522400,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1176,"volume":1783,"transactions":9,"vwap":1781},"2026-01-22",118.365,120.53,116.55,118.81,1.28,3188800,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2026-01-21",115.6,118.43,114.805,117.53,1.31,1.13,3876200,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2026-01-20",118.59,119.75,113.96,116.22,-4.06,-3.38,5311000,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2026-01-16",124.45,124.49,119.61,120.28,-2.99,-2.43,4798700,{"date":1812,"open":1813,"high":1814,"low":1813,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2026-01-15",120.7,124.16,123.27,2.05,1.69,2968600,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1014,"volume":1826,"transactions":9,"vwap":1824},"2026-01-14",119.82,122.12,118.15,121.22,1.27,3692300,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2026-01-13",118.16,121.3,117.775,119.95,2.78,2.37,3882200,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1554,"volume":1843,"transactions":9,"vwap":1841},"2026-01-12",116.82,118.48,113.33,117.17,-1.47,6180100,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":694,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2026-01-09",120,121.615,109.77,118.64,10.48,20793800,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1046,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2026-01-08",95.21,112.43,94.516,107.39,4.56,13607300,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2026-01-07",80.95,105,79.94,102.71,22.86,28.63,14855400,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2026-01-06",78.51,80.392,77.76,79.85,1.52,1.94,2224800,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":611,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2026-01-05",78.44,78.94,76.28,78.33,-0.87,3279300,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1690,"volume":1893,"transactions":9,"vwap":1891},"2026-01-02",80.29,80.475,77.86,79.019997,-0.63,1381600,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":174,"volume":1901,"transactions":9,"vwap":1899},"2025-12-31",79.68,80.3,79.455,79.65,-0.02,844900,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":422,"percent_change":1601,"volume":1908,"transactions":9,"vwap":1907},"2025-12-30",80.18,80.5,78.97,79.67,1267300,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-12-29",80.010002,80.925,79.8,80.52,-0.23,-0.28,2035200,{"date":1919,"open":1920,"high":1921,"low":1911,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-12-26",81.22,81.576,80.75,-0.44,-0.54,1113800,{"date":1927,"open":1928,"high":1929,"low":1911,"close":1930,"change":875,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-12-24",80.51,81.97,81.19,1.15,1400400,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1159,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-12-23",80.57,81.71,79.91,80.27,-0.38,1106100,{"date":1942,"open":1943,"high":1944,"low":1943,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-12-22",78.4,81.62,80.58,1.8,2.28,1814800,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":943,"percent_change":631,"volume":1955,"transactions":9,"vwap":1954},"2025-12-19",77.56,79.099998,76.45,78.78,6314000,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1490,"volume":1963,"transactions":9,"vwap":1961},"2025-12-18",76.79,77.706,74.2,75.96,-0.78,2967600,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1648,"percent_change":1601,"volume":1970,"transactions":9,"vwap":1969},"2025-12-17",77.46,77.83,75.82,76.74,2842600,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1951,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1951},"2025-12-16",76.089996,78.41,73,-1.44,-1.82,4498000,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":53,"volume":1986,"transactions":9,"vwap":1984},"2025-12-15",78.43,79.95,78.17,79,0.08,3187400,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":340,"volume":1994,"transactions":9,"vwap":1992},"2025-12-12",78.85,80.44,78.050003,78.92,0.41,2240000,{"date":1996,"open":1997,"high":29,"low":1998,"close":1871,"change":231,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1871},"2025-12-11",78.3,77.54,0.81,2023900,{"date":2002,"open":1974,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-12-10",79.88,77.815,77.88,0.07,0.09,2328200,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":96,"volume":2016,"transactions":9,"vwap":2014},"2025-12-09",79.59,79.99,77.31,77.81,-2.25,2265000,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":381,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-12-08",80,81.487,78.67,80.059998,0.53,2532500,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-12-05",78.48,79.815,77.89,79.64,1.16,1.48,1712800,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2027,"change":2039,"percent_change":339,"volume":2040,"transactions":9,"vwap":2027},"2025-12-04",77.45,79.059998,76.53,0.79,2132800,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-12-03",75.55,79.07,74.52,77.69,2.38,3.16,3100600,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":1193,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-12-02",75.5,77.22,74.97,75.31,-0.65,1493000,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-12-01",77.059998,77.325,75.11,75.8,-1.96,-2.52,1687200,{"date":2068,"open":2069,"high":2070,"low":2071,"close":1873,"change":2072,"percent_change":883,"volume":2073,"transactions":9,"vwap":1873},"2025-11-28",77.68,77.98,76.6,0.18,850000,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":1185,"volume":1547,"transactions":9,"vwap":2079},"2025-11-26",76.12,78.165,75.65,77.58,1.26,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-11-25",73.66,76.41,73.44,76.32,2.66,3.61,2050900,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2083,"change":2095,"percent_change":1065,"volume":2096,"transactions":9,"vwap":2083},"2025-11-24",71.26,73.98,71.15,2.79,2732300,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-11-21",70.07,71.97,69.5,70.87,0.99,1.42,1941700,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2056,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2025-11-20",71.65,72.72,69.75,69.88,-0.92,2351500,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":68,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-11-19",70.055,71.62,69.85,70.53,-0.07,2010300,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-11-18",68.97,70.92,67.86,70.58,1.44,2.08,2626800,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":1407,"percent_change":1816,"volume":2137,"transactions":9,"vwap":2136},"2025-11-17",67.65,69.505,67.274,69.14,2713700,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-11-14",63.84,69.019997,63.5,67.75,3.37,5.23,3958500,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-11-13",65.525,66.11,63.95,64.38,-1.45,-2.2,2663300,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-11-12",64.050003,66,63.51,65.83,1.75,2.73,2767700,{"date":2166,"open":2167,"high":2168,"low":2167,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-11-11",62.29,64.26,64.080002,1.35,2.15,2032800,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":943,"volume":2180,"transactions":9,"vwap":2178},"2025-11-10",61.74,63.13,61.5,62.73,1.72,3522900,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":1708,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-11-07",60.86,61.4,58.914,61.0099983,-0.6,2724400,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":1757,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-11-06",59.73,63.15,59.4,61.38,3.44,2850600,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":1790,"volume":2204,"transactions":9,"vwap":2202},"2025-11-05",58.53,60,58,59.34,0.77,2395900,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":1689,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-11-04",57.99,59.68,57.74,58.57,-1.28,2118500,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":1399,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-11-03",58.93,59.44,56.66,59.33,0.83,2545200,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":174,"percent_change":68,"volume":2227,"transactions":9,"vwap":2226},"2025-10-31",58.96,59.74,58.28,58.84,2378200,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":580,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2233},"2025-10-30",57.83,60.080002,57.33,58.87,1.47,2191100,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":758,"volume":1186,"transactions":9,"vwap":2241},"2025-10-29",58.19,58.85,57.225,58.02,-0.15,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2072,"percent_change":118,"volume":2249,"transactions":9,"vwap":2248},"2025-10-28",57.86,58.655,57.53,58.17,1915200,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2207,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2207},"2025-10-27",55.53,58.62,55.4,3.51,6.44,3628700,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":211,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-10-24",54,55.32,53.665,54.48,1.95,1972600,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":1375,"percent_change":1742,"volume":2272,"transactions":9,"vwap":2271},"2025-10-23",53.15,54.080002,52.48,53.44,1867600,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2278},"2025-10-22",53.5,54.49,52.62,52.98,-0.51,-0.95,1852500,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-10-21",54.76,55.2,53.17,53.49,-0.52,-0.96,1605900,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":507,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2296},"2025-10-20",55,55.28,53.47,54.0099983,-0.17,2136200,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2304},"2025-10-17",52.76,56.15,52.4,54.099998,4.42,8.9,4586200,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":169,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2025-10-16",50,51.7,49.049999,49.68,0.24,1774600,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":1125,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2321},"2025-10-15",47.63,49.83,47.45,49.56,4.34,2300400,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2328,"change":61,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-10-14",48.53,48.77,47.5,-2.56,2113800,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":640,"percent_change":1014,"volume":2337,"transactions":9,"vwap":2336},"2025-10-13",48.24,48.996,48,48.75,1455700,{"date":2339,"open":2340,"high":2341,"low":27,"close":2333,"change":2342,"percent_change":1790,"volume":2343,"transactions":9,"vwap":2333},"2025-10-10",47.64,49.099998,0.625,2492200,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":1318,"volume":2351,"transactions":9,"vwap":2349},"2025-10-09",47.84,48.355,47.445,47.615,-0.205,1118600,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2357},"2025-10-08",46.95,49.5,46.158,47.82,1.25,2.68,3085200,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":1900,"volume":2368,"transactions":9,"vwap":2366},"2025-10-07",46.92,47.02,45.8,46.57,-0.01,900700,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":1592,"percent_change":1916,"volume":2375,"transactions":9,"vwap":2374},"2025-10-06",46.9,47.335,46.335,46.58,2047100,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":518,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2381},"2025-10-03",45.98,47.6,45.72,46.71,2.21,1779300,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2389},"2025-10-02",46.18,46.44,45.605,45.7,-0.16,-0.35,1486800,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2398},"2025-10-01",46.54,47.080002,45.83,45.86,-0.84,-1.8,3140400,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":231,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2407},"2025-09-30",45.91,46.805,45.49,46.7,1.37,1615000,{"date":2411,"open":2412,"high":2413,"low":2412,"close":2414,"change":2171,"percent_change":1417,"volume":2415,"transactions":9,"vwap":2414},"2025-09-29",44.049999,47.22,46.07,3795800,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":1546,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2421},"2025-09-26",42.79,44.02,42.783,43.92,3.32,1934100,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":1491,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2429},"2025-09-25",43.12,43.59,42.18,42.51,-2.37,1531100,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2437},"2025-09-24",44.26,44.88,43.16,43.54,-0.665,-1.5,1919100,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":2350,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2446},"2025-09-23",44.18,44.55,43.91,44.205,-0.46,1547300,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":1742,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2454},"2025-09-22",43.88,45.23,43.51,44.41,2,2008800,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2437,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2437},"2025-09-19",45.52,45.54,43.4,-1.68,-3.72,2868200,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":1546,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2470},"2025-09-18",44.2,45.36,44.029999,45.22,3.22,1764800,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":1142,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2478},"2025-09-17",44.74,45.305,43.7,43.81,-1.99,2472500,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":2439,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2486},"2025-09-16",46.27,46.745,44.6,44.7,-3.25,2871200,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":2391,"percent_change":1433,"volume":2495,"transactions":9,"vwap":2494},"2025-09-15",46.83,47.21,45.475,46.2,1700300,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":118,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2501},"2025-09-12",46.8,47.040001,45.184,46.55,0.67,3632200,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":901,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2509},"2025-09-11",42.9,46.86,42.42,46.24,14.31,4747000,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":1193,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2517},"2025-09-10",40.92,41.080002,39.73,40.45,-1.2,1789100,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":362,"percent_change":599,"volume":2526,"transactions":9,"vwap":2525},"2025-09-09",41.23,41.6,40.44,40.94,1444900,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":1716,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2532},"2025-09-08",40.3,41.42,40.251,41.060001,1.38,1794900,{"date":2536,"open":2516,"high":2537,"low":2538,"close":2539,"change":2540,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2539},"2025-09-05",41.11,39.175,40.5,1.55,3.98,1706100,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":1648,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2548},"2025-09-04",39.58,39.715,38.49,38.95,-2.06,1745300,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":2314,"percent_change":1278,"volume":2557,"transactions":9,"vwap":2556},"2025-09-03",39.55,40.98,39.435,39.77,1794200,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":2564,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2563},"2025-09-02",37.97,40.12,37.88,39.53,1.56,4.11,2524700,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2560,"change":2572,"percent_change":1538,"volume":2573,"transactions":9,"vwap":2560},"2025-08-29",38.32,38.692,37.56,-0.355,1943400,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":2580,"percent_change":221,"volume":2581,"transactions":9,"vwap":2579},"2025-08-28",37.96,39.54,37.715,38.325,0.285,2069500,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":2588,"percent_change":1816,"volume":2589,"transactions":9,"vwap":2587},"2025-08-27",37.21,38.25,35.637,38.040001,0.765,2352100,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":2596,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2595},"2025-08-26",35.71,37.4,35.62,37.275,1.605,4.5,2376500,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":164,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2604},"2025-08-25",36.92,37.155,35.64,35.67,-3.62,1510700,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":2023,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2612},"2025-08-22",36.63,37.91,36.465,37.0099983,1.45,1091800,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":2621,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2620},"2025-08-21",35.99,36.55,35.42,36.48,0.32,0.88,1955400,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":1939,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2629},"2025-08-20",36.42,36.74,35.715,36.16,-1.04,1277100,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":2007,"percent_change":737,"volume":2638,"transactions":9,"vwap":2637},"2025-08-19",36.76,36.77,36.27,36.54,1999700,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":1498,"percent_change":222,"volume":2645,"transactions":9,"vwap":2644},"2025-08-18",36.49,37.89,36.41,36.45,1958100,{"date":2647,"open":2648,"high":2648,"low":2649,"close":2650,"change":2651,"percent_change":2219,"volume":2652,"transactions":9,"vwap":2650},"2025-08-15",36.84,35.82,36.32,0.3,1391900,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":68,"percent_change":600,"volume":2659,"transactions":9,"vwap":2658},"2025-08-14",35.65,36.25,35.22,36.02,2807800,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":1999,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2665},"2025-08-13",35.3,36.24,34.88,36.07,2.3,2412000,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":1716,"percent_change":769,"volume":2674,"transactions":9,"vwap":2673},"2025-08-12",34.82,35.6,34.21,35.26,2517000,{"date":2676,"open":2664,"high":2677,"low":2678,"close":2679,"change":443,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2679},"2025-08-11",35.18,34.14,34.7,-0.86,1524500,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2684,"change":307,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2684},"2025-08-08",35,35.93,34.31,0.14,3790300,{"date":2690,"open":2691,"high":2629,"low":180,"close":2692,"change":2693,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2692},"2025-08-07",34.18,34.95,-1.72,-4.69,3793900,{"date":2697,"open":2576,"high":2698,"low":2699,"close":2700,"change":2693,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2700},"2025-08-06",38.33,36.39,36.67,-4.48,1767700,{"date":2704,"open":2705,"high":2706,"low":2637,"close":2707,"change":2708,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2707},"2025-08-05",37,38.6,38.39,1.21,3.25,1793600,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":816,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2716},"2025-08-04",36.68,37.26,36.2,37.18,1.5,842400,{"date":2720,"open":2705,"high":2721,"low":2722,"close":2609,"change":442,"percent_change":2693,"volume":2723,"transactions":9,"vwap":2609},"2025-08-01",37.31,36.44,985100,{"date":2725,"open":2648,"high":2726,"low":2727,"close":2728,"change":2729,"percent_change":142,"volume":2730,"transactions":9,"vwap":2728},"2025-07-31",38.099998,36.765,37.27,0.255,1326300,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":2737,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2736},"2025-07-30",37.41,38.02,36.65,37.014999,0.005,0.01,1870900,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2612,"change":361,"percent_change":1673,"volume":2745,"transactions":9,"vwap":2612},"2025-07-29",37.5,37.77,36.6,1364600,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2714,"change":2751,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2714},"2025-07-28",38.049999,38.45,37.205,-0.645,-1.7,1390700,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":2760,"percent_change":1074,"volume":2761,"transactions":9,"vwap":2759},"2025-07-25",37.22,38.245,36.66,37.905,0.685,1233500,{"date":2763,"open":2764,"high":2765,"low":2602,"close":2756,"change":1159,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2756},"2025-07-24",37.53,37.8,-0.83,1980300,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2764,"change":97,"percent_change":2773,"volume":2774,"transactions":9,"vwap":2764},"2025-07-23",38.7,38.78,37.17,-1.93,1296300,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":2242,"percent_change":113,"volume":2781,"transactions":9,"vwap":2780},"2025-07-22",38.44,39.25,38.060001,38.27,1227600,{"date":2783,"open":2784,"high":2553,"low":2785,"close":2786,"change":169,"percent_change":118,"volume":2787,"transactions":9,"vwap":2786},"2025-07-21",38.48,38.255,38.42,1671700,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2793,"change":1433,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2793},"2025-07-18",39.41,39.62,38.26,38.3,-1.92,2141500,{"date":2797,"open":2798,"high":2799,"low":2798,"close":2800,"change":2801,"percent_change":1817,"volume":2802,"transactions":9,"vwap":2800},"2025-07-17",38.34,39.11,39.049999,0.65,1488000,{"date":2804,"open":2805,"high":2806,"low":2805,"close":2807,"change":137,"percent_change":2564,"volume":2808,"transactions":9,"vwap":2807},"2025-07-16",38.11,39.060001,38.4,1244500,{"date":2810,"open":2811,"high":2811,"low":2812,"close":2813,"change":2814,"percent_change":2815,"volume":2816,"transactions":9,"vwap":2813},"2025-07-15",39.45,37.72,37.81,-0.56,-1.46,1574800,{"date":2818,"open":2748,"high":2819,"low":2820,"close":2821,"change":2822,"percent_change":875,"volume":2823,"transactions":9,"vwap":2821},"2025-07-14",38.94,37.965,38.37,0.35,1020800,{"date":2825,"open":2792,"high":2826,"low":2827,"close":2734,"change":2828,"percent_change":61,"volume":2829,"transactions":9,"vwap":2734},"2025-07-11",38.47,37.85,-0.48,1402300,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2835,"change":1900,"percent_change":68,"volume":2836,"transactions":9,"vwap":2835},"2025-07-10",38.72,38.97,37.675,38.5,1521100,{"date":2838,"open":2839,"high":2840,"low":2609,"close":2841,"change":2129,"percent_change":484,"volume":2842,"transactions":9,"vwap":2841},"2025-07-09",36.86,38.75,38.52,2536300,{"date":2844,"open":2627,"high":2845,"low":2846,"close":2722,"change":1915,"percent_change":1892,"volume":2847,"transactions":9,"vwap":2722},"2025-07-08",37.07,36.37,1596300,{"date":2849,"open":2850,"high":2562,"low":2851,"close":2700,"change":2518,"percent_change":2852,"volume":2853,"transactions":9,"vwap":2700},"2025-07-07",37.66,36.53,-3.17,1593000,{"date":2855,"open":2856,"high":2857,"low":2772,"close":2858,"change":2859,"percent_change":1302,"volume":2860,"transactions":9,"vwap":2858},"2025-07-03",37.25,38.029999,37.87,0.68,1106600,{"date":2862,"open":2601,"high":2863,"low":2735,"close":2864,"change":2651,"percent_change":1999,"volume":2865,"transactions":9,"vwap":2864},"2025-07-02",37.9,37.19,1849000,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":53,"percent_change":2872,"volume":2873,"transactions":9,"vwap":2871},"2025-07-01",36.85,38.175,36.71,36.89,0.27,3874200,{"date":2875,"open":2876,"high":2876,"low":2877,"close":2878,"change":362,"percent_change":2879,"volume":2880,"transactions":9,"vwap":2878},"2025-06-30",37.86,36.61,36.79,-0.33,2674500,{"date":2882,"open":2883,"high":2884,"low":2634,"close":2885,"change":2886,"percent_change":1609,"volume":2887,"transactions":9,"vwap":2885},"2025-06-27",37.52,37.995,36.91,-0.57,26439100,{"date":2889,"open":2890,"high":2891,"low":2892,"close":2893,"change":1538,"percent_change":2894,"volume":2895,"transactions":9,"vwap":2893},"2025-06-26",38.56,38.835,36.99,37.48,-2.42,2069200,{"date":2897,"open":2898,"high":2899,"low":2900,"close":2901,"change":2902,"percent_change":2903,"volume":2904,"transactions":9,"vwap":2901},"2025-06-25",40.17,40.235,38.19,38.41,-1.62,-4.05,2988000,{"date":2906,"open":2749,"high":2907,"low":2705,"close":2908,"change":2367,"percent_change":1900,"volume":2909,"transactions":9,"vwap":2908},"2025-06-24",40.7,40.029999,3092200,{"date":2911,"open":2912,"high":2913,"low":2914,"close":2915,"change":242,"percent_change":2916,"volume":2917,"transactions":9,"vwap":2915},"2025-06-23",39.42,40.65,39.37,40.040001,0.96,1754100,{"date":2919,"open":2920,"high":2921,"low":2922,"close":2923,"change":2924,"percent_change":2925,"volume":2926,"transactions":9,"vwap":2923},"2025-06-20",39.99,40.25,39,39.66,-0.27,-0.68,2510200,{"date":2928,"open":2929,"high":2930,"low":2931,"close":2932,"change":2039,"percent_change":2933,"volume":2934,"transactions":9,"vwap":2932},"2025-06-18",39.14,40.11,38.57,39.93,2.02,3021800,{"date":2936,"open":2937,"high":2938,"low":2929,"close":2929,"change":1892,"percent_change":264,"volume":2939,"transactions":9,"vwap":2929},"2025-06-17",39.5,40.57,1643900,{"date":2941,"open":2938,"high":2942,"low":2943,"close":2556,"change":1648,"percent_change":2944,"volume":2945,"transactions":9,"vwap":2556},"2025-06-16",40.68,39.47,-2.02,1627600,{"date":2947,"open":2948,"high":2525,"low":2949,"close":2950,"change":2288,"percent_change":2951,"volume":2952,"transactions":9,"vwap":2950},"2025-06-13",40.46,39.95,40.59,-1.26,1114900,{"date":2954,"open":2948,"high":2955,"low":1351,"close":2537,"change":2621,"percent_change":241,"volume":2956,"transactions":9,"vwap":2537},"2025-06-12",41.41,1331900,{"date":2958,"open":2959,"high":2960,"low":2907,"close":2961,"change":1722,"percent_change":2962,"volume":2963,"transactions":9,"vwap":2961},"2025-06-11",42.24,42.4,40.79,-2.83,1020500,{"date":2965,"open":2966,"high":2967,"low":2968,"close":2969,"change":2970,"percent_change":2971,"volume":2972,"transactions":9,"vwap":2969},"2025-06-10",41.13,42.29,40.58,41.98,1.4,3.45,1255900,{"date":2974,"open":2975,"high":2975,"low":2976,"close":2968,"change":2279,"percent_change":1554,"volume":2977,"transactions":9,"vwap":2968},"2025-06-09",41.59,40.56,1010700,{"date":2979,"open":2980,"high":2981,"low":2982,"close":2983,"change":108,"percent_change":2382,"volume":2984,"transactions":9,"vwap":2983},"2025-06-06",40.83,41.94,40.15,41.09,1272900,{"date":2986,"open":2539,"high":2987,"low":2988,"close":2989,"change":2990,"percent_change":2991,"volume":2992,"transactions":9,"vwap":2989},"2025-06-05",40.71,39.8,40.2,-0.18,-0.45,1286200,{"date":2994,"open":2539,"high":2995,"low":2996,"close":2997,"change":506,"percent_change":1193,"volume":2998,"transactions":9,"vwap":2997},"2025-06-04",41.21,39.84,40.38,1469000,{"date":3000,"open":2913,"high":3001,"low":3002,"close":2968,"change":2120,"percent_change":2297,"volume":3003,"transactions":9,"vwap":2968},"2025-06-03",41.215,40.21,2060300,{"date":3005,"open":3006,"high":3007,"low":3006,"close":2913,"change":2358,"percent_change":3008,"volume":3009,"transactions":9,"vwap":2913},"2025-06-02",39.51,41.45,3.17,2668400,{"date":3011,"open":3012,"high":3013,"low":3014,"close":3015,"change":3016,"percent_change":1999,"volume":3017,"transactions":9,"vwap":3015},"2025-05-30",38.92,40.19,37.95,39.4,0.315,2622700,{"date":3019,"open":2863,"high":3020,"low":2756,"close":3021,"change":3022,"percent_change":3023,"volume":3024,"transactions":9,"vwap":3021},"2025-05-29",39.205,39.084999,1.355,3.59,1811400,{"date":3026,"open":3027,"high":3028,"low":3029,"close":3030,"change":3031,"percent_change":1757,"volume":3032,"transactions":9,"vwap":3030},"2025-05-28",37.049999,39.029999,36.78,37.73,0.755,2270800,{"date":3034,"open":3035,"high":3035,"low":2851,"close":3036,"change":3037,"percent_change":3038,"volume":3039,"transactions":9,"vwap":3036},"2025-05-27",40,36.975,-2.795,-7.03,3755600,{"date":3041,"open":2827,"high":1351,"low":3042,"close":2556,"change":3043,"percent_change":3044,"volume":3045,"transactions":9,"vwap":2556},"2025-05-23",37.7,0.97,2.5,1399400,{"date":3047,"open":3048,"high":2800,"low":3049,"close":3050,"change":3051,"percent_change":926,"volume":3052,"transactions":9,"vwap":3050},"2025-05-22",38.63,38.24,38.8,0.06,1133800,{"date":3054,"open":3055,"high":3056,"low":3057,"close":3058,"change":3059,"percent_change":3060,"volume":3061,"transactions":9,"vwap":3058},"2025-05-21",39.85,40.32,38.29,38.74,-1.73,-4.27,1561100,{"date":3063,"open":3064,"high":2980,"low":2553,"close":3065,"change":1715,"percent_change":2170,"volume":3066,"transactions":9,"vwap":3065},"2025-05-20",39.78,40.47,1044300,{"date":3068,"open":2790,"high":3069,"low":2770,"close":2932,"change":3070,"percent_change":2103,"volume":3071,"transactions":9,"vwap":2932},"2025-05-19",40.27,0.39,947000,{"date":3073,"open":2914,"high":3074,"low":3012,"close":2577,"change":53,"percent_change":737,"volume":3075,"transactions":9,"vwap":2577},"2025-05-16",40.046001,2130700,{"date":3077,"open":3078,"high":3079,"low":3080,"close":3081,"change":3082,"percent_change":3083,"volume":3084,"transactions":9,"vwap":3081},"2025-05-15",39.74,39.975,39.035,39.44,-0.04,-0.1,899300,{"date":3086,"open":3087,"high":2942,"low":3088,"close":3089,"change":39,"percent_change":1773,"volume":2730,"transactions":9,"vwap":3089},"2025-05-14",39.7,39.040001,39.48,{"date":3091,"open":3092,"high":3093,"low":3094,"close":2949,"change":2773,"percent_change":3095,"volume":3096,"transactions":9,"vwap":2949},"2025-05-13",42.060001,42.07,39.92,-4.61,1546600,{"date":3098,"open":2530,"high":3099,"low":148,"close":3100,"change":3101,"percent_change":2088,"volume":3102,"transactions":9,"vwap":3100},"2025-05-12",42.6,41.88,1.46,1759700,{"date":3104,"open":3105,"high":3106,"low":3013,"close":3107,"change":3108,"percent_change":3109,"volume":3110,"transactions":9,"vwap":3107},"2025-05-09",41.91,42.245,40.42,-1.49,-3.56,1622000,{"date":3112,"open":3113,"high":3114,"low":3115,"close":3105,"change":3116,"percent_change":3117,"volume":3118,"transactions":9,"vwap":3105},"2025-05-08",40.77,43.67,40.54,4.25,11.29,6591100,{"date":3120,"open":2642,"high":3121,"low":3122,"close":2850,"change":1360,"percent_change":137,"volume":3123,"transactions":9,"vwap":2850},"2025-05-07",38.044998,36.8,2345300,{"date":3125,"open":3126,"high":3127,"low":3128,"close":3129,"change":3130,"percent_change":3131,"volume":3132,"transactions":9,"vwap":3129},"2025-05-06",39.33,39.6,36.36,37.44,-2.355,-5.92,3089300,{"date":3134,"open":3135,"high":3135,"low":3136,"close":3137,"change":3138,"percent_change":3139,"volume":3140,"transactions":9,"vwap":3137},"2025-05-05",41.24,39.75,39.795,-0.925,-2.27,1249700,{"date":3142,"open":3143,"high":3144,"low":2907,"close":3145,"change":1985,"percent_change":1425,"volume":3146,"transactions":9,"vwap":3145},"2025-05-02",41.26,41.8,40.72,1734000,{"date":3148,"open":3149,"high":3150,"low":2577,"close":3151,"change":641,"percent_change":3152,"volume":3153,"transactions":9,"vwap":3151},"2025-05-01",40.4,41.125,40.64,0.64,1555500,{"date":3155,"open":3156,"high":3157,"low":3158,"close":2997,"change":599,"percent_change":3159,"volume":3160,"transactions":9,"vwap":2997},"2025-04-30",40.22,41.17,39.2,-0.71,1999800,{"date":3162,"open":3163,"high":3164,"low":2989,"close":3165,"change":3166,"percent_change":2773,"volume":3167,"transactions":9,"vwap":3165},"2025-04-29",41.31,41.72,40.67,-0.8,3037800,{"date":184,"open":3169,"high":3170,"low":3171,"close":3172,"change":3173,"percent_change":2256,"volume":3174,"transactions":9,"vwap":3172},38.96,41.96,38.919,41.47,2.51,2872300]