[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AGIO":3,"homepage-market-summary":29,"stock-historical-AGIO":171},{"ticker":4,"date":5,"profile":6,"quote":14},"AGIO","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Agios Pharmaceuticals, Inc.","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Agios Pharmaceuticals Inc is a biopharmaceutical company focused on the field of cellular metabolism to create differentiated medicines for rare diseases, with a focus on classical hematology. The company's primary focus is to develop potentially transformative small-molecule medicines. Its product candidate, Pyrukynd (mitapivat), is an activator of both wild-type and mutant pyruvate kinase enzymes, developed for the treatment of hemolytic anemias. The other drug candidates in its pipeline include Tebapivat (PK activator), being developed as a potential treatment for MDS-associated anemia and sickle cell disease, AG-181 (PAH stabilizer), AG-236 and others.","540","Cambridge, MA",{"close":15,"open":16,"high":17,"low":18,"prev_close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},32.48,33.25,33.73,32.424,-0.77,-2.32,1248705.234337,15180,32.7082,138.85001,15.77,653094.0939998234,13.6,3318,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":52,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":45,"is_up":38,"sparkline":72,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":38,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":87,"sparkline":95,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[97,102,107,112,117,122,127,132,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",1.05,197.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.11,53.46,{"name":108,"etf":109,"change":110,"price":111,"is_up":87},"Healthcare","XLV",-1.32,166.2,{"name":113,"etf":114,"change":115,"price":116,"is_up":87},"Consumer Cycl","XLY",-0.03,108.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":87},"Consumer Staples","XLP",-0.33,80.33,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",1.95,62.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.99,168.64,{"name":133,"etf":134,"change":120,"price":135,"is_up":87},"Materials","XLB",48.54,{"name":137,"etf":138,"change":139,"price":140,"is_up":87},"Real Estate","XLRE",-0.56,40.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",0.61,39.68,{"name":147,"etf":148,"change":149,"price":150,"is_up":87},"Comm Services","XLC",-0.93,109.94,[152,157,161,166],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":158,"name":159,"price":160,"change":45,"is_up":38},"QQQ","Invesco QQQ Trust",742.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":38},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":167,"name":168,"price":169,"change":170,"is_up":38},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":182},365,1,1000,{"period_high":176,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},46,22.24,1009578,368496103.891414,18.8,"2025-04-21",[183,184,194,205,216,227,238,249,259,269,280,290,301,312,323,333,343,353,363,373,381,392,401,411,420,429,440,450,459,466,476,487,498,507,514,525,535,544,553,561,571,582,593,604,614,624,635,645,655,666,675,685,693,702,711,719,727,736,745,753,760,769,777,786,795,802,809,816,824,832,840,847,855,861,870,878,886,893,902,910,919,928,937,945,954,961,969,978,987,993,998,1004,1008,1015,1022,1028,1034,1042,1050,1057,1065,1070,1079,1084,1092,1099,1106,1112,1121,1129,1138,1147,1154,1161,1168,1176,1183,1189,1196,1200,1205,1212,1216,1222,1228,1235,1244,1250,1256,1263,1270,1277,1285,1290,1299,1307,1312,1316,1321,1327,1333,1340,1346,1353,1358,1364,1368,1373,1380,1388,1394,1401,1409,1415,1423,1429,1434,1438,1443,1450,1456,1463,1468,1474,1478,1484,1489,1494,1499,1505,1510,1516,1520,1526,1530,1536,1543,1550,1557,1561,1566,1571,1575,1580,1586,1592,1595,1599,1603,1608,1615,1622,1627,1633,1640,1646,1654,1662,1671,1677,1684,1689,1694,1700,1705,1711,1716,1722,1729,1735,1740,1743,1747,1753,1760,1768,1776,1783,1790,1799,1807,1815,1822,1830,1838,1843,1850,1858,1865,1874,1880,1888,1895,1903,1911,1917,1924,1929,1937,1944,1950,1956,1962,1970,1977,1984,1989,1995,2003,2012,2019,2025,2031,2038,2044,2053,2061,2069,2076,2081,2087,2094,2101,2108,2114,2119,2127,2134,2140,2147,2153,2161,2166,2173,2180,2188,2194,2202,2208,2214,2222,2229,2236,2243,2248,2254,2261,2267,2273,2280,2285,2291,2295,2301,2309,2313,2318,2324,2330,2334,2343,2349,2356,2360,2366,2370,2376,2382,2389,2397,2403,2412,2416,2423,2428,2436,2443,2448,2452,2457,2462,2468,2474,2481,2485,2493,2499,2503,2507,2511,2517,2521,2527,2533,2537,2544,2550,2557,2563,2570,2576,2580,2585,2591,2597,2603,2608,2612,2616,2620,2627,2631,2634,2638,2643,2649,2657,2662,2667,2672,2679,2683,2686,2691,2695],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":185,"open":186,"high":187,"low":188,"close":16,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-30",33.67,34.0601,33.2,-0.05,-0.15,1548455.984014,10938,33.3418,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",33.21,33.545,32.695,33.3,-0.12,-0.36,416413.163382,8278,33.2249,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",32.53,34.115,32.35,33.42,0.84,2.58,1347679.127952,11562,33.4536,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",32.93,33.33,32.54,32.58,-0.32,-0.97,996512.032924,12354,32.7675,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",34.02,34.125,31.37,32.9,-1.29,-3.77,1635129.766741,20495,32.7417,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",34.85,35.09,34.09,34.19,-0.78,-2.23,752478.42683,11870,34.3127,{"date":250,"open":243,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",35.36,33.875,34.97,1.02,3,1170409.783209,16068,34.8816,{"date":260,"open":261,"high":262,"low":199,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",33.7,34.135,33.95,0.88,2.66,884550.604908,12475,33.8331,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",33.29,33.3999,32.77,33.07,-0.54,-1.61,1566179.100316,10045,33.0722,{"date":281,"open":210,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",34.295,33.19,33.61,0.66,2,956676.338453,10901,33.6682,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",32.89,33.75,32.735,32.95,0.14,0.43,863620.715216,11851,33.1991,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",33.23,33.48,32.215,32.81,-0.41,-1.23,1065107.587475,16618,32.8529,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",33.83,34.355,32.885,33.22,-0.38,-1.13,703856.752449,11647,33.2841,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":200,"volume":330,"transactions":331,"vwap":332},"2026-09-11",33.94,34.28,33.32,33.6,-0.04,750171.111149,11069,33.7369,{"date":334,"open":335,"high":336,"low":196,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",34.26,35.28,33.64,-0.99,-2.86,720256.038933,12514,33.5823,{"date":344,"open":345,"high":346,"low":345,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",33.14,35.375,34.63,1.08,3.22,1024568.390372,18431,34.8381,{"date":354,"open":207,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",33.93,32.23,33.55,0.45,1.36,816359.293985,12396,33.5453,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":115,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",33.13,33.5,32.92,33.1,-0.09,480161.741411,9573,33.1454,{"date":374,"open":326,"high":375,"low":295,"close":365,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",34.39,-1,-2.93,516035.205532,8573,33.2887,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",34.49,34.93,33.535,34.13,-0.08,-0.23,650839.528354,11408,34.1256,{"date":393,"open":328,"high":394,"low":196,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-01",34.34,34.21,0.53,1.57,926955.254779,10299,34.0834,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":348,"volume":408,"transactions":409,"vwap":410},"2026-08-31",33.09,33.865,32.9275,33.68,0.36,1109724.388009,11203,33.5492,{"date":412,"open":325,"high":413,"low":414,"close":327,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-28",34.36,33.27,-0.96,-2.8,519740.124842,10033,33.4821,{"date":421,"open":325,"high":422,"low":423,"close":326,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",34.805,33.605,0.29,0.85,1001444.146384,14020,34.2928,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-26",33.84,34.43,33.24,33.99,0.09,0.27,812040.38433,10002,34.0036,{"date":441,"open":442,"high":335,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-25",32.85,32.84,33.9,1.26,3.86,742188.935475,12463,33.825,{"date":451,"open":16,"high":16,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-24",32.61,32.64,-0.45,-1.36,635734.983754,14504,32.8109,{"date":460,"open":461,"high":462,"low":295,"close":403,"change":275,"percent_change":276,"volume":463,"transactions":464,"vwap":465},"2026-08-21",33.62,34.085,577552.792269,11163,33.2857,{"date":467,"open":468,"high":469,"low":284,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-20",34.64,35.085,33.63,-1.49,-4.24,682571.0848,12262,33.8897,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-19",35.4,35.98,34.57,35.12,0.72,2.09,1282768.244688,14766,35.2798,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-18",33.53,34.83,33.46,34.4,0.77,2.29,1187830.238097,16245,34.427,{"date":499,"open":500,"high":501,"low":317,"close":470,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-17",33.66,33.985,0.07,0.21,969242.105816,15213,33.6806,{"date":508,"open":368,"high":509,"low":15,"close":510,"change":435,"percent_change":436,"volume":511,"transactions":512,"vwap":513},"2026-08-14",33.81,33.56,1124466.769263,14956,33.226,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-13",34.35,34.65,33.31,33.47,-0.74,-2.16,939119.523559,13625,33.6125,{"date":526,"open":527,"high":528,"low":529,"close":395,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-12",32.74,34.31,32.33,1.52,4.65,1188925.097085,16395,33.9691,{"date":536,"open":537,"high":284,"low":538,"close":539,"change":540,"percent_change":45,"volume":541,"transactions":542,"vwap":543},"2026-08-11",33.05,32.22,32.69,0.1,938546.924068,14726,32.9062,{"date":545,"open":546,"high":368,"low":547,"close":548,"change":549,"percent_change":130,"volume":550,"transactions":551,"vwap":552},"2026-08-10",31.87,31.71,32.59,0.32,1071355.088022,16052,32.586,{"date":554,"open":555,"high":452,"low":556,"close":557,"change":549,"percent_change":173,"volume":558,"transactions":559,"vwap":560},"2026-08-07",32.32,31.545,32.27,1178845.761633,16886,32.0844,{"date":562,"open":563,"high":564,"low":563,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-06",31.44,32.57,31.95,0.23,0.73,1077819.789961,15345,32.0413,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-05",31.99,32.3,31.29,31.72,0.12,0.38,915615.323418,14621,31.645,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-04",31.04,31.755,30.23,31.6,1.06,3.47,1040034.216542,17920,31.2114,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-03",30.78,30.94,29.32,30.54,0.52,1.73,1189197.460953,21424,30.4768,{"date":605,"open":606,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-31",33.34,29.94,30.02,-2.73,-8.34,2101217.842956,30971,30.9253,{"date":615,"open":616,"high":366,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-30",29.48,29.15,32.75,-2.26,-6.46,3134446.945223,32689,32.5161,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-29",35.83,36.365,34.865,35.01,-0.98,-2.72,1154714.385059,16103,35.1568,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":630,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-28",37.49,37.56,35.24,35.99,-2.65,834916.127669,13984,35.9375,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":144,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-27",37.04,38.74,36.225,36.97,1.68,992461.854833,22014,37.5033,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-24",36.46,36.675,35.61,36.36,0.08,0.22,890004.624444,18317,36.2247,{"date":667,"open":668,"high":669,"low":241,"close":670,"change":566,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-23",35.135,36.68,36.28,0.64,778070.439282,13471,36.2431,{"date":676,"open":677,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-22",37.36,35.8,36.05,-1.31,-3.51,902997.819669,15842,36.308,{"date":686,"open":678,"high":687,"low":688,"close":677,"change":85,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-21",39.37,35.63,-6.74,3403677.695642,34382,37.5491,{"date":694,"open":695,"high":696,"low":695,"close":697,"change":358,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-20",39.69,40.5,40.06,1.14,635511.590948,12332,40.0883,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-07-17",38.02,39.75,38.0099983,39.61,0.89,2.3,774000,{"date":712,"open":713,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-16",39.7,38.26,38.72,-1.15,-2.88,726900,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":189,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-07-15",39.54,40.15,38.98,39.87,-0.13,625000,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-14",40.48,40.54,39.49,39.92,-0.63,-1.55,673000,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-13",40.67,41.099998,39.43,40.55,-0.68,-1.65,713900,{"date":746,"open":747,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-10",42.93,40.26,41.23,-1.56,-3.65,1133800,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":165,"percent_change":502,"volume":759,"transactions":9,"vwap":758},"2026-07-09",42.58,43.17,41.96,42.79,520100,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-08",43.47,44,42.52,42.76,-1.25,-2.84,1618500,{"date":770,"open":771,"high":772,"low":771,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-07",39.38,44.09,44.0099983,6.62,17.71,2776300,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-06",37.17,37.69,36.77,37.39,-0.19,-0.51,476100,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-02",37.42,37.7,36.52,37.58,0.5,1.35,791200,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":115,"percent_change":387,"volume":801,"transactions":9,"vwap":800},"2026-07-01",37.060001,38.38,36.35,37.080002,1133200,{"date":803,"open":804,"high":804,"low":805,"close":806,"change":149,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-06-30",38.31,37,37.11,-2.44,987900,{"date":810,"open":791,"high":811,"low":812,"close":813,"change":296,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-06-29",38.080002,37.2,38.040001,0.37,771600,{"date":817,"open":660,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-26",38.29,35.9,37.9,1.7,4.7,3836200,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":387,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-06-25",36.23,37.26,35.79,36.2,-0.22,773300,{"date":833,"open":834,"high":835,"low":836,"close":670,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":670},"2026-06-24",35.91,36.9,35.32,0.69,1.94,1028000,{"date":841,"open":842,"high":678,"low":347,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-23",34.82,35.59,0.49,1.4,744400,{"date":848,"open":849,"high":850,"low":849,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-22",34.3,35.53,35.099998,0.94,2.75,1378800,{"date":856,"open":444,"high":857,"low":366,"close":858,"change":348,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-18",34.45,34.16,3.26,2241500,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-17",32,33.77,31.83,33.080002,1.24,3.89,920500,{"date":871,"open":872,"high":207,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-16",31.98,31.3,31.84,0.02,0.06,788100,{"date":879,"open":880,"high":865,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-15",29.69,29.27,31.82,2.36,8.01,1651600,{"date":887,"open":888,"high":586,"low":889,"close":890,"change":891,"percent_change":212,"volume":892,"transactions":9,"vwap":890},"2026-06-12",28.8,28.51,29.46,0.74,1141100,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-11",28.46,29.1,28.17,28.72,-0.16,-0.55,2194800,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":891,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-06-10",28.1,29.040001,27.7,28.88,2.63,1021500,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-09",27.69,28.45,26.89,28.14,0.7,2.55,1290600,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-08",28.66,28.74,27.19,27.44,-0.85,-3,520700,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-05",28.95,29.39,28.13,28.29,-0.5,-1.74,561300,{"date":938,"open":939,"high":597,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-04",28.12,27.94,28.79,1.11,4.01,648200,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-03",26.51,27.75,26.49,27.68,1.17,4.41,679200,{"date":955,"open":956,"high":957,"low":958,"close":947,"change":471,"percent_change":959,"volume":960,"transactions":9,"vwap":947},"2026-06-02",28.2,28.3,26.44,-5.32,1100900,{"date":962,"open":896,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-01",29.25,27.51,28,-1.4,-4.76,853600,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-29",29.09,30.28,28.5,29.4,-1.02,-3.35,1432000,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-28",28.62,30.53,28.55,30.42,1.8,6.29,987600,{"date":988,"open":989,"high":990,"low":991,"close":980,"change":424,"percent_change":254,"volume":992,"transactions":9,"vwap":980},"2026-05-27",28.57,28.98,28.33,935000,{"date":994,"open":995,"high":895,"low":964,"close":991,"change":37,"percent_change":996,"volume":997,"transactions":9,"vwap":991},"2026-05-26",28.25,0.68,903200,{"date":999,"open":1000,"high":896,"low":1001,"close":915,"change":1002,"percent_change":619,"volume":1003,"transactions":9,"vwap":915},"2026-05-22",28.69,28.040001,-0.65,874500,{"date":1005,"open":1006,"high":888,"low":912,"close":941,"change":424,"percent_change":254,"volume":1007,"transactions":9,"vwap":941},"2026-05-21",28.059999,522700,{"date":1009,"open":1010,"high":1011,"low":1012,"close":973,"change":493,"percent_change":1013,"volume":1014,"transactions":9,"vwap":973},"2026-05-20",27.78,28.85,27.64,2.78,678400,{"date":1016,"open":895,"high":895,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-19",27.45,27.73,-0.48,-1.7,638000,{"date":1023,"open":1024,"high":1025,"low":948,"close":1026,"change":52,"percent_change":296,"volume":1027,"transactions":9,"vwap":1026},"2026-05-18",28.16,28.67,28.21,757900,{"date":1029,"open":973,"high":1030,"low":1031,"close":897,"change":139,"percent_change":1032,"volume":1033,"transactions":9,"vwap":897},"2026-05-15",28.65,27.88,-1.95,604100,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":329,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-05-14",28.9,29.18,28.32,28.73,-0.14,681900,{"date":1043,"open":1026,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-13",28.87,28.08,28.77,0.35,1.23,747400,{"date":1051,"open":957,"high":1052,"low":1053,"close":1054,"change":297,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-05-12",28.48,27.56,28.42,1.54,766900,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":482,"volume":1064,"transactions":9,"vwap":1062},"2026-05-11",27.79,29.01,27.71,27.99,0.2,794300,{"date":1066,"open":1067,"high":1026,"low":1067,"close":1059,"change":1068,"percent_change":852,"volume":1069,"transactions":9,"vwap":1059},"2026-05-08",27.5,0.26,582900,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-07",27.2,27.57,26.94,27.53,0.55,2.04,722500,{"date":1080,"open":1081,"high":964,"low":947,"close":1082,"change":388,"percent_change":925,"volume":1083,"transactions":9,"vwap":1082},"2026-05-06",27.4,26.98,1083900,{"date":1085,"open":1086,"high":965,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-05",27.42,26.93,27.21,-0.35,-1.27,870500,{"date":1093,"open":1094,"high":904,"low":1095,"close":1053,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1053},"2026-05-04",27.92,27.030001,-0.6,-2.13,1578800,{"date":1100,"open":965,"high":1101,"low":1102,"close":1024,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1024},"2026-05-01",28.4,27.25,0.16,0.57,1166000,{"date":1107,"open":1108,"high":1109,"low":1061,"close":965,"change":189,"percent_change":1110,"volume":1111,"transactions":9,"vwap":965},"2026-04-30",28.07,28.68,-0.18,1306000,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-29",26.5,28.82,25.65,28.049999,3.25,13.1,2813800,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":814,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-04-28",24.55,25.34,24.48,24.8,1.51,885500,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-27",25.12,25.84,24.29,24.43,-0.89,-3.52,1070600,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-24",25.57,25.6,24.92,25.32,-0.42,-1.63,972500,{"date":1148,"open":1149,"high":1074,"low":1150,"close":1151,"change":630,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-04-23",26.75,25.62,25.74,-3.67,1020400,{"date":1155,"open":949,"high":1156,"low":1157,"close":1158,"change":297,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-04-22",26.95,26.059999,26.72,1.64,1586400,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":244,"percent_change":717,"volume":1167,"transactions":9,"vwap":1166},"2026-04-21",26.84,27.040001,26.049999,26.29,1617000,{"date":1169,"open":1170,"high":1171,"low":1165,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-20",29.58,29.7,27.07,-8.07,-22.97,5823300,{"date":1177,"open":1178,"high":678,"low":1179,"close":1180,"change":662,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-04-17",35.5,34.87,35.14,0.63,673200,{"date":1184,"open":1185,"high":241,"low":516,"close":1186,"change":1187,"percent_change":359,"volume":1188,"transactions":9,"vwap":1186},"2026-04-16",34.68,34.92,0.47,831900,{"date":1190,"open":1191,"high":1192,"low":303,"close":857,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":857},"2026-04-15",33.28,34.48,1.15,3.45,572200,{"date":1197,"open":345,"high":444,"low":367,"close":199,"change":1198,"percent_change":358,"volume":1199,"transactions":9,"vwap":199},"2026-04-14",0.15,652600,{"date":1201,"open":367,"high":284,"low":1202,"close":1203,"change":566,"percent_change":916,"volume":1204,"transactions":9,"vwap":1203},"2026-04-13",32.83,33.15,693800,{"date":1206,"open":1207,"high":1208,"low":1209,"close":367,"change":1210,"percent_change":1210,"volume":1211,"transactions":9,"vwap":367},"2026-04-10",32.97,33.17,32.47,0,765200,{"date":1213,"open":489,"high":489,"low":548,"close":367,"change":925,"percent_change":1214,"volume":1215,"transactions":9,"vwap":367},"2026-04-09",-2.52,867800,{"date":1217,"open":1218,"high":640,"low":406,"close":864,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":864},"2026-04-08",35.43,-1.34,-3.82,1236100,{"date":1223,"open":1224,"high":1225,"low":1192,"close":1226,"change":45,"percent_change":708,"volume":1227,"transactions":9,"vwap":1226},"2026-04-07",34.8,35.31,35.11,1483700,{"date":1229,"open":1230,"high":479,"low":1231,"close":1224,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1224},"2026-04-06",35.46,34.56,-0.4,-1.14,1068700,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-02",33.97,35.35,33.52,35.2,1.01,2.95,1425300,{"date":1245,"open":1246,"high":1247,"low":1248,"close":243,"change":407,"percent_change":588,"volume":1249,"transactions":9,"vwap":243},"2026-04-01",33.89,36.16,33.87,1557300,{"date":1251,"open":1252,"high":799,"low":186,"close":314,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":314},"2026-03-31",33.72,4.22,14.25,3606800,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":156,"percent_change":144,"volume":1262,"transactions":9,"vwap":1261},"2026-03-30",29.43,30.09,29.030001,29.61,821000,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1258,"change":1268,"percent_change":935,"volume":1269,"transactions":9,"vwap":1258},"2026-03-27",29.71,30,29.26,-0.52,797100,{"date":1271,"open":1272,"high":1273,"low":1272,"close":1274,"change":407,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-03-26",29.16,30.87,29.95,1.22,1129800,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":867,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-03-25",28.78,30.17,28.59,29.59,4.37,726300,{"date":1286,"open":1018,"high":1030,"low":1081,"close":1287,"change":1288,"percent_change":425,"volume":1289,"transactions":9,"vwap":1287},"2026-03-24",28.35,0.24,786600,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-23",28.19,28.7,27.67,28.11,0.25,0.9,811900,{"date":1300,"open":1301,"high":1287,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-20",27.89,27.49,27.86,-0.06,-0.21,1618700,{"date":1308,"open":933,"high":1309,"low":1067,"close":1094,"change":1305,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1094},"2026-03-19",28.44,-0.75,605900,{"date":1313,"open":989,"high":1314,"low":965,"close":932,"change":244,"percent_change":85,"volume":1315,"transactions":9,"vwap":932},"2026-03-18",28.81,540700,{"date":1317,"open":1025,"high":1318,"low":1025,"close":1319,"change":502,"percent_change":1288,"volume":1320,"transactions":9,"vwap":1319},"2026-03-17",29.45,28.91,625200,{"date":1322,"open":1061,"high":1323,"low":1061,"close":1324,"change":130,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-03-16",28.93,28.84,3.55,559200,{"date":1328,"open":1329,"high":1292,"low":1330,"close":1331,"change":1068,"percent_change":852,"volume":1332,"transactions":9,"vwap":1331},"2026-03-13",27.76,27.26,27.85,510300,{"date":1334,"open":964,"high":1335,"low":1336,"close":1337,"change":1019,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-03-12",27.8,27,27.59,-1.71,463900,{"date":1341,"open":897,"high":1342,"low":1343,"close":1108,"change":783,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1108},"2026-03-11",28.23,27.32,-0.67,432600,{"date":1347,"open":889,"high":1348,"low":965,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-10",28.97,28.26,-0.27,-0.95,526600,{"date":1354,"open":1075,"high":980,"low":1355,"close":1356,"change":588,"percent_change":446,"volume":1357,"transactions":9,"vwap":1356},"2026-03-09",27.52,28.53,779700,{"date":1359,"open":1360,"high":1337,"low":1163,"close":1361,"change":1305,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-03-06",27.27,27.47,-0.76,855900,{"date":1365,"open":915,"high":1366,"low":1361,"close":950,"change":784,"percent_change":1367,"volume":1153,"transactions":9,"vwap":950},"2026-03-05",28.38,-1.81,{"date":1369,"open":1025,"high":1370,"low":932,"close":1292,"change":1371,"percent_change":975,"volume":1372,"transactions":9,"vwap":1292},"2026-03-04",29.37,-0.29,918700,{"date":1374,"open":1375,"high":1376,"low":1061,"close":1052,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1052},"2026-03-03",28.28,29.3,-0.72,-2.47,919200,{"date":1381,"open":1382,"high":1383,"low":939,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-02",29.8,30.34,29.2,-1.03,-3.41,1204700,{"date":1389,"open":1390,"high":1391,"low":1060,"close":586,"change":1296,"percent_change":1392,"volume":1393,"transactions":9,"vwap":586},"2026-02-27",29.33,30.52,0.83,764500,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":875,"percent_change":502,"volume":1400,"transactions":9,"vwap":1399},"2026-02-26",29.82,30.059999,29.049999,29.98,645500,{"date":1402,"open":1403,"high":1404,"low":1382,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-02-25",30.46,30.86,29.96,-0.43,-1.41,652200,{"date":1410,"open":1411,"high":1412,"low":1265,"close":1413,"change":37,"percent_change":1181,"volume":1414,"transactions":9,"vwap":1413},"2026-02-24",30.35,31.02,30.39,1201200,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1118,"volume":1422,"transactions":9,"vwap":1420},"2026-02-23",29.29,30.4,29.13,30.2,0.95,1066300,{"date":1424,"open":895,"high":1425,"low":1342,"close":963,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":963},"2026-02-20",29.28,0.67,2.34,979200,{"date":1430,"open":964,"high":1314,"low":1067,"close":1431,"change":254,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-02-19",28.58,3.7,723200,{"date":1435,"open":1075,"high":1301,"low":1172,"close":1053,"change":1436,"percent_change":149,"volume":1437,"transactions":9,"vwap":1053},"2026-02-18",-0.26,707900,{"date":1439,"open":1335,"high":956,"low":1440,"close":1441,"change":1040,"percent_change":934,"volume":1442,"transactions":9,"vwap":1441},"2026-02-17",27.43,27.82,674600,{"date":1444,"open":1445,"high":1348,"low":1329,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-02-13",28.71,27.96,-0.11,-0.39,650500,{"date":1451,"open":1331,"high":1452,"low":1453,"close":1108,"change":407,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1108},"2026-02-12",28.94,27.1,1.3,975900,{"date":1457,"open":1458,"high":1459,"low":1165,"close":1061,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1061},"2026-02-11",26.6,27.72,0.58,2.14,976000,{"date":1464,"open":1453,"high":1361,"low":1163,"close":1465,"change":37,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-02-10",27.13,0.71,736300,{"date":1469,"open":1470,"high":1082,"low":1471,"close":1074,"change":65,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1074},"2026-02-09",26.45,26.040001,1.55,678300,{"date":1475,"open":1095,"high":1440,"low":1114,"close":1476,"change":329,"percent_change":190,"volume":1477,"transactions":9,"vwap":1476},"2026-02-06",26.53,1151600,{"date":1479,"open":1480,"high":1108,"low":1470,"close":1481,"change":319,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-02-05",27.48,26.57,-4.08,1107700,{"date":1485,"open":1292,"high":1292,"low":1486,"close":906,"change":388,"percent_change":1487,"volume":1488,"transactions":9,"vwap":906},"2026-02-04",27.55,-0.82,959400,{"date":1490,"open":1295,"high":1445,"low":1491,"close":1492,"change":388,"percent_change":1487,"volume":1493,"transactions":9,"vwap":1492},"2026-02-03",27.6,27.93,808300,{"date":1495,"open":1496,"high":1445,"low":1476,"close":1024,"change":482,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1024},"2026-02-02",27.18,2.62,922100,{"date":1500,"open":1501,"high":1094,"low":1156,"close":924,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":924},"2026-01-30",27.46,-0.17,-0.62,553300,{"date":1506,"open":957,"high":989,"low":1507,"close":1508,"change":93,"percent_change":1378,"volume":1509,"transactions":9,"vwap":1508},"2026-01-29",27.41,27.61,827500,{"date":1511,"open":941,"high":905,"low":1512,"close":1513,"change":201,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-01-28",28.22,28.31,-1.26,1187400,{"date":1517,"open":888,"high":1518,"low":1054,"close":1025,"change":899,"percent_change":900,"volume":1519,"transactions":9,"vwap":1025},"2026-01-27",29.93,913600,{"date":1521,"open":973,"high":1522,"low":1523,"close":1524,"change":424,"percent_change":254,"volume":1525,"transactions":9,"vwap":1524},"2026-01-26",29.17,28.030001,28.83,1142700,{"date":1527,"open":989,"high":896,"low":1441,"close":1528,"change":200,"percent_change":1144,"volume":1529,"transactions":9,"vwap":1528},"2026-01-23",28.54,993400,{"date":1531,"open":1102,"high":1532,"low":1465,"close":921,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":921},"2026-01-22",28.75,1.49,5.48,792000,{"date":1537,"open":1538,"high":1343,"low":1539,"close":1540,"change":844,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2026-01-21",26.73,26.42,27.17,1.84,1133100,{"date":1544,"open":1114,"high":1545,"low":1546,"close":1547,"change":784,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2026-01-20",27.08,26.25,26.68,-1.88,897700,{"date":1551,"open":1552,"high":1342,"low":1553,"close":923,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":923},"2026-01-16",27.87,27.11,-0.61,-2.19,975800,{"date":1558,"open":1044,"high":1044,"low":948,"close":1335,"change":149,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1335},"2026-01-15",-3.24,805500,{"date":1562,"open":1059,"high":941,"low":1355,"close":1039,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1039},"2026-01-14",0.93,3.35,769200,{"date":1567,"open":965,"high":895,"low":1568,"close":1335,"change":1268,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1335},"2026-01-13",27.3,-1.84,659000,{"date":1572,"open":904,"high":1366,"low":1573,"close":1038,"change":369,"percent_change":222,"volume":1574,"transactions":9,"vwap":1038},"2026-01-12",27.34,904400,{"date":1576,"open":982,"high":1293,"low":1577,"close":1578,"change":1296,"percent_change":708,"volume":1579,"transactions":9,"vwap":1578},"2026-01-09",28.02,28.41,1171300,{"date":1581,"open":1582,"high":1030,"low":1583,"close":1024,"change":318,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1024},"2026-01-08",28.24,27.91,-1.33,1095500,{"date":1587,"open":1361,"high":1588,"low":1361,"close":1528,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1528},"2026-01-07",29.44,1.07,3.9,1299600,{"date":1593,"open":1573,"high":1294,"low":1453,"close":1361,"change":875,"percent_change":502,"volume":1594,"transactions":9,"vwap":1361},"2026-01-06",927700,{"date":1596,"open":1540,"high":1337,"low":1597,"close":1017,"change":436,"percent_change":130,"volume":1598,"transactions":9,"vwap":1017},"2026-01-05",26.54,1068000,{"date":1600,"open":1102,"high":1102,"low":1601,"close":1496,"change":329,"percent_change":190,"volume":1602,"transactions":9,"vwap":1496},"2026-01-02",26.56,947000,{"date":1604,"open":1496,"high":1508,"low":1605,"close":1606,"change":1447,"percent_change":1232,"volume":1607,"transactions":9,"vwap":1606},"2025-12-31",26.74,27.22,870800,{"date":1609,"open":1610,"high":1507,"low":1611,"close":1612,"change":1613,"percent_change":1181,"volume":1614,"transactions":9,"vwap":1612},"2025-12-30",27.02,26.66,27.33,0.17,981900,{"date":1616,"open":1094,"high":965,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2025-12-29",27.049999,27.16,-0.86,-3.07,1019800,{"date":1623,"open":1624,"high":1624,"low":1086,"close":1577,"change":716,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1577},"2025-12-26",29.059999,-3.94,1705600,{"date":1628,"open":965,"high":1629,"low":1453,"close":1522,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1522},"2025-12-24",30.040001,4.58,18.63,6310500,{"date":1634,"open":1635,"high":1635,"low":1636,"close":1637,"change":201,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2025-12-23",24.95,24.44,24.59,-1.44,915700,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1635,"change":844,"percent_change":286,"volume":1645,"transactions":9,"vwap":1635},"2025-12-22",24.53,25.059999,24.16,2564400,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1350,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2025-12-19",25.07,25.31,24.25,24.46,-1.09,3772700,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1377,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2025-12-18",25.78,26.22,24.6,24.73,-2.83,1174400,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2025-12-17",26.19,26.36,25.41,25.45,-0.64,-2.45,1417500,{"date":1672,"open":1158,"high":1673,"low":1674,"close":1675,"change":1362,"percent_change":1660,"volume":1676,"transactions":9,"vwap":1675},"2025-12-16",26.9,25.98,26.09,1038900,{"date":1678,"open":1491,"high":1679,"low":1680,"close":1681,"change":1144,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-12-15",27.95,26.52,26.85,-1.54,1182800,{"date":1685,"open":1355,"high":1294,"low":1686,"close":1360,"change":783,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1360},"2025-12-12",26.78,-0.69,1203100,{"date":1690,"open":1691,"high":995,"low":1330,"close":1501,"change":275,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1501},"2025-12-11",27.84,-1.93,1511500,{"date":1695,"open":1095,"high":1696,"low":1697,"close":965,"change":1193,"percent_change":1698,"volume":1699,"transactions":9,"vwap":965},"2025-12-10",28.61,26.86,4.28,1630000,{"date":1701,"open":1086,"high":1012,"low":1702,"close":1681,"change":1406,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1681},"2025-12-09",26.8,-1.58,1003000,{"date":1706,"open":1491,"high":1431,"low":1707,"close":1708,"change":454,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-12-08",27.12,27.28,-1.62,1091800,{"date":1712,"open":1053,"high":1679,"low":1713,"close":1018,"change":45,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1018},"2025-12-05",27.059999,1.13,850300,{"date":1717,"open":1718,"high":912,"low":1465,"close":1086,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1086},"2025-12-04",27.35,-0.07,-0.25,1225500,{"date":1723,"open":1724,"high":1018,"low":1725,"close":1302,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1302},"2025-12-03",27.15,26.99,0.51,1.89,1200800,{"date":1730,"open":1731,"high":1062,"low":1732,"close":1082,"change":1619,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1082},"2025-12-02",27.74,26.81,-3.09,1727100,{"date":1736,"open":889,"high":982,"low":1737,"close":1691,"change":455,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1691},"2025-12-01",27.63,-4.66,1501300,{"date":1741,"open":1376,"high":1376,"low":913,"close":1384,"change":1103,"percent_change":1076,"volume":1742,"transactions":9,"vwap":1384},"2025-11-28",500600,{"date":1744,"open":1011,"high":890,"low":1691,"close":905,"change":144,"percent_change":1745,"volume":1746,"transactions":9,"vwap":905},"2025-11-26",2.15,1857200,{"date":1748,"open":923,"high":1749,"low":1665,"close":1750,"change":838,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2025-11-25",28.63,28.43,7.32,2298000,{"date":1754,"open":1755,"high":1149,"low":1756,"close":949,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":949},"2025-11-24",25.56,24.96,1.25,4.95,4268800,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1426,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-11-21",24.66,25.94,23,25.24,2.73,3635800,{"date":1769,"open":1770,"high":1674,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2025-11-20",23.3,23.049999,24.57,2.23,9.98,7665900,{"date":1777,"open":1778,"high":1648,"low":177,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2025-11-19",23.29,22.34,-23.15,-50.89,17657900,{"date":1784,"open":1785,"high":176,"low":1786,"close":1787,"change":407,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-11-18",44.92,44.4,45.49,0.8,569000,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-11-17",43.59,45.96,42.5,45.13,1.48,3.39,882900,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":942,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-11-14",41.89,44.29,41.34,43.65,2.61,848800,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1652,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-11-13",43.12,44.22,42.47,42.54,-2.5,666800,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":388,"percent_change":1268,"volume":1821,"transactions":9,"vwap":1820},"2025-11-12",43.84,44.55,43.2,43.63,876800,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":78,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-11-11",41.24,43.9,41.16,43.86,5.99,531000,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1466,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-11-10",41.02,42.07,41,41.38,1.75,465300,{"date":1839,"open":1840,"high":1841,"low":771,"close":738,"change":407,"percent_change":708,"volume":1842,"transactions":9,"vwap":738},"2025-11-07",40.19,41.48,378800,{"date":1844,"open":748,"high":1845,"low":1846,"close":1847,"change":94,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-11-06",40.86,39.94,40.31,-0.49,380700,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1726,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-11-05",40.25,40.72,39.21,40.51,1.28,503600,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":725,"percent_change":222,"volume":1864,"transactions":9,"vwap":1863},"2025-11-04",39.33,40.32,38.9,40,711200,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-11-03",42.86,44.099998,39.96,40.13,-3.11,-7.19,834700,{"date":1875,"open":1867,"high":1876,"low":1877,"close":1878,"change":876,"percent_change":296,"volume":1879,"transactions":9,"vwap":1878},"2025-10-31",43.72,42.26,43.24,735200,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1275,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-10-30",42.18,43.81,40.18,43.18,2.91,989600,{"date":1889,"open":1890,"high":762,"low":1891,"close":757,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":757},"2025-10-29",42.96,41.82,-1.47,-3.38,564700,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1047,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-10-28",42.97,43.78,42.45,43.43,0.81,647400,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1720,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-10-27",43.39,44.25,43.0099983,43.080002,-0.58,546200,{"date":1912,"open":1913,"high":1900,"low":1914,"close":1915,"change":867,"percent_change":1242,"volume":1916,"transactions":9,"vwap":1915},"2025-10-24",42.61,42.099998,43.33,343100,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1047,"percent_change":211,"volume":1923,"transactions":9,"vwap":1922},"2025-10-23",41.92,42.11,41.27,42.09,324800,{"date":1925,"open":1809,"high":1926,"low":1824,"close":1927,"change":1338,"percent_change":1625,"volume":1928,"transactions":9,"vwap":1927},"2025-10-22",43.54,41.74,367600,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1788,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-10-21",42.82,43.67,42.31,43.45,1.88,481600,{"date":1938,"open":1939,"high":1878,"low":1940,"close":1941,"change":549,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-10-20",43.049999,42,42.65,0.76,509000,{"date":1945,"open":1946,"high":1947,"low":1946,"close":1948,"change":1901,"percent_change":125,"volume":1949,"transactions":9,"vwap":1948},"2025-10-17",41.86,43.69,42.33,756100,{"date":1951,"open":1952,"high":1811,"low":1953,"close":1954,"change":296,"percent_change":1955,"volume":1594,"transactions":9,"vwap":1954},"2025-10-16",41.4,41.0099983,41.52,0.34,{"date":1957,"open":1847,"high":1958,"low":1959,"close":1835,"change":698,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1835},"2025-10-15",41.71,40.14,2.83,515100,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":742,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-10-14",40.21,41.09,39.71,40.24,-1.66,387600,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":45,"percent_change":1942,"volume":1976,"transactions":9,"vwap":1975},"2025-10-13",40.61,41.73,40.35,40.92,540500,{"date":1978,"open":1979,"high":1979,"low":1980,"close":1972,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1972},"2025-10-10",42.51,40.2,-1.82,-4.29,657700,{"date":1985,"open":1941,"high":1986,"low":1919,"close":1987,"change":1502,"percent_change":1232,"volume":1988,"transactions":9,"vwap":1987},"2025-10-09",43.21,42.43,540000,{"date":1990,"open":1834,"high":1913,"low":1991,"close":1992,"change":600,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-10-08",40.84,42.6,4.23,519200,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":189,"volume":2002,"transactions":9,"vwap":2000},"2025-10-07",40.94,41.29,40.39,40.87,-0.02,319800,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-10-06",40.62,41.060001,40.36,40.89,0.39,0.96,446700,{"date":2013,"open":2014,"high":2015,"low":2016,"close":696,"change":1104,"percent_change":2017,"volume":2018,"transactions":9,"vwap":696},"2025-10-03",40.060001,41.42,39.79,1.43,525400,{"date":2020,"open":2007,"high":2021,"low":2022,"close":2023,"change":1040,"percent_change":1089,"volume":2024,"transactions":9,"vwap":2023},"2025-10-02",40.58,39.32,39.93,392500,{"date":2026,"open":2027,"high":1824,"low":2028,"close":2029,"change":1719,"percent_change":1502,"volume":2030,"transactions":9,"vwap":2029},"2025-10-01",40.09,39.67,40.07,677700,{"date":2032,"open":2033,"high":1980,"low":2034,"close":1959,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1959},"2025-09-30",39.44,38.76,0.87,2.22,574600,{"date":2039,"open":2040,"high":2041,"low":811,"close":2042,"change":1955,"percent_change":2035,"volume":2043,"transactions":9,"vwap":2042},"2025-09-29",38.73,39.64,39.27,573300,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-09-26",37.02,39.26,36.39,38.93,2.32,6.34,814400,{"date":2054,"open":2055,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-09-25",37.23,36.43,36.61,-0.71,-1.9,474500,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":900,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-09-24",37.83,38.09,37.029999,37.32,-1.45,495600,{"date":2070,"open":2071,"high":2072,"low":789,"close":2073,"change":222,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-09-23",38.15,38.86,37.87,-0.84,426900,{"date":2077,"open":789,"high":2078,"low":2055,"close":2079,"change":844,"percent_change":1454,"volume":2080,"transactions":9,"vwap":2079},"2025-09-22",38.95,38.19,437600,{"date":2082,"open":2083,"high":2083,"low":2084,"close":789,"change":1720,"percent_change":2085,"volume":2086,"transactions":9,"vwap":789},"2025-09-19",37.95,36.94,-0.66,1358900,{"date":2088,"open":2089,"high":704,"low":2090,"close":2083,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2083},"2025-09-18",37.19,36.67,1.53,4.2,682900,{"date":2095,"open":2096,"high":2097,"low":2048,"close":2098,"change":2099,"percent_change":1487,"volume":2100,"transactions":9,"vwap":2098},"2025-09-17",37.09,38.45,36.42,-0.3,631700,{"date":2102,"open":2103,"high":2104,"low":2103,"close":2105,"change":170,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-09-16",36.099998,37.18,36.72,1.16,583000,{"date":2109,"open":2110,"high":2110,"low":2111,"close":2112,"change":1019,"percent_change":680,"volume":2113,"transactions":9,"vwap":2112},"2025-09-15",36.78,35.72,36.3,551000,{"date":2115,"open":2056,"high":2104,"low":2116,"close":2110,"change":2117,"percent_change":493,"volume":2118,"transactions":9,"vwap":2110},"2025-09-12",35.82,0.28,603400,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":709,"volume":2126,"transactions":9,"vwap":2124},"2025-09-11",36,36.79,35.87,36.5,0.82,508300,{"date":2128,"open":1247,"high":2129,"low":253,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-09-10",36.25,35.68,-0.47,-1.3,710400,{"date":2135,"open":657,"high":2136,"low":2137,"close":2138,"change":1436,"percent_change":2058,"volume":2139,"transactions":9,"vwap":2138},"2025-09-09",36.91,35.81,36.15,616300,{"date":2141,"open":2142,"high":2066,"low":2143,"close":2144,"change":2145,"percent_change":942,"volume":2146,"transactions":9,"vwap":2144},"2025-09-08",36.029999,35.93,36.41,0.4,844900,{"date":2148,"open":2149,"high":2150,"low":834,"close":2151,"change":200,"percent_change":120,"volume":2152,"transactions":9,"vwap":2151},"2025-09-05",36.63,37.91,36.0099983,1481600,{"date":2154,"open":2155,"high":799,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-09-04",35,32.7,36.13,-4.48,-11.03,3132100,{"date":2162,"open":2163,"high":739,"low":2163,"close":1972,"change":359,"percent_change":2164,"volume":2165,"transactions":9,"vwap":1972},"2025-09-03",39.35,3.46,811400,{"date":2167,"open":2168,"high":687,"low":2169,"close":2170,"change":1055,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2170},"2025-09-02",38,37.82,39.25,4.08,630500,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2131,"percent_change":308,"volume":2179,"transactions":9,"vwap":2178},"2025-08-29",38.35,38.78,37.38,37.71,502800,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":1652,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-08-28",39.24,39.51,37.94,38.18,-2.78,433200,{"date":2189,"open":2190,"high":2191,"low":2190,"close":2042,"change":1901,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2042},"2025-08-27",38.33,40.099998,2.11,725200,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":349,"volume":2201,"transactions":9,"vwap":2199},"2025-08-26",37.45,38.52,36.99,38.46,1.2,647300,{"date":2203,"open":2204,"high":2205,"low":806,"close":827,"change":1682,"percent_change":2206,"volume":2207,"transactions":9,"vwap":827},"2025-08-25",38.8,39.19,-3.97,699700,{"date":2209,"open":2210,"high":695,"low":2211,"close":2204,"change":2212,"percent_change":397,"volume":2213,"transactions":9,"vwap":2204},"2025-08-22",38.25,37.75,0.6,722600,{"date":2215,"open":2216,"high":2199,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-08-21",36.7,36.4,38.2,1.38,3.75,460900,{"date":2223,"open":2224,"high":835,"low":2225,"close":2226,"change":2212,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-08-20",35.95,35.92,36.82,1.66,400700,{"date":2230,"open":2231,"high":2232,"low":2225,"close":2233,"change":308,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2233},"2025-08-19",37.48,37.73,36.22,-3.28,672100,{"date":2237,"open":2084,"high":2238,"low":2239,"close":2196,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2196},"2025-08-18",37.55,36.65,0.44,1.19,663000,{"date":2244,"open":781,"high":827,"low":799,"close":2245,"change":2246,"percent_change":1297,"volume":2247,"transactions":9,"vwap":2245},"2025-08-15",37.0099983,0.33,362300,{"date":2249,"open":2250,"high":2251,"low":2252,"close":669,"change":502,"percent_change":37,"volume":2253,"transactions":9,"vwap":669},"2025-08-14",36.21,36.74,35.77,243700,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2057,"change":1048,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2057},"2025-08-13",35.66,36.89,35.45,3.48,587100,{"date":2262,"open":2263,"high":1247,"low":1226,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-08-12",35.38,0.3,0.86,384200,{"date":2268,"open":850,"high":2269,"low":2270,"close":2271,"change":742,"percent_change":2059,"volume":2272,"transactions":9,"vwap":2271},"2025-08-11",35.86,34.71,35.080002,665900,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2132,"percent_change":681,"volume":2279,"transactions":9,"vwap":2278},"2025-08-08",37.33,37.5,35.67,35.76,478100,{"date":2281,"open":2276,"high":2282,"low":2283,"close":797,"change":2085,"percent_change":2284,"volume":1504,"transactions":9,"vwap":797},"2025-08-07",37.77,36.57,-1.75,{"date":2286,"open":626,"high":2287,"low":241,"close":2288,"change":1127,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2288},"2025-08-06",37.86,37.72,4.17,1015800,{"date":2292,"open":2151,"high":2293,"low":842,"close":2250,"change":71,"percent_change":296,"volume":2294,"transactions":9,"vwap":2250},"2025-08-05",36.8,1173600,{"date":2296,"open":2297,"high":2298,"low":1149,"close":1247,"change":2106,"percent_change":2299,"volume":2300,"transactions":9,"vwap":1247},"2025-08-04",31.45,36.38,3.31,5497400,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2155,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2155},"2025-08-01",37.27,38.43,34.32,-2.22,-5.96,2351100,{"date":2310,"open":835,"high":2184,"low":2137,"close":2311,"change":222,"percent_change":925,"volume":2312,"transactions":9,"vwap":2311},"2025-07-31",37.22,1098200,{"date":2314,"open":804,"high":2315,"low":2177,"close":2316,"change":783,"percent_change":934,"volume":2317,"transactions":9,"vwap":2316},"2025-07-30",39.12,37.54,850700,{"date":2319,"open":2316,"high":2320,"low":2321,"close":2232,"change":396,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2232},"2025-07-29",38.12,37.099998,1.42,590900,{"date":2325,"open":2326,"high":2327,"low":2096,"close":812,"change":416,"percent_change":2328,"volume":2329,"transactions":9,"vwap":812},"2025-07-28",39.99,40.8,-7,761100,{"date":2331,"open":2041,"high":1959,"low":2332,"close":1863,"change":1047,"percent_change":264,"volume":2333,"transactions":9,"vwap":1863},"2025-07-25",38.82,529100,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-07-24",40.53,40.98,39.22,39.65,-0.91,-2.24,513300,{"date":2344,"open":2345,"high":1927,"low":2022,"close":2346,"change":1297,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2346},"2025-07-23",39.82,40.56,2.27,830700,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":1436,"percent_change":1002,"volume":2355,"transactions":9,"vwap":2354},"2025-07-22",39.58,39.95,38.48,39.66,826000,{"date":2357,"open":2027,"high":2358,"low":2339,"close":732,"change":387,"percent_change":94,"volume":2359,"transactions":9,"vwap":732},"2025-07-21",40.6,429900,{"date":2361,"open":2362,"high":2363,"low":1869,"close":1863,"change":1089,"percent_change":2364,"volume":2365,"transactions":9,"vwap":1863},"2025-07-18",40.7,41.19,-0.87,824600,{"date":2367,"open":2014,"high":2368,"low":1863,"close":1974,"change":407,"percent_change":1297,"volume":2369,"transactions":9,"vwap":1974},"2025-07-17",40.95,813000,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2326,"change":1788,"percent_change":1077,"volume":2375,"transactions":9,"vwap":2326},"2025-07-16",39.29,40.040001,39.0099983,628800,{"date":2377,"open":2378,"high":2016,"low":2379,"close":2205,"change":329,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2205},"2025-07-15",39.59,38.7,-0.1,707300,{"date":2383,"open":2384,"high":2385,"low":2384,"close":2386,"change":156,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-07-14",38.41,39.48,39.23,0.46,717100,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":1019,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2394},"2025-07-11",38.85,39.91,38.32,39.049999,-1.21,793600,{"date":2398,"open":2399,"high":2014,"low":2168,"close":2400,"change":2387,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2400},"2025-07-10",38.97,39.53,1.18,978000,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2408},"2025-07-09",36.71,39.099998,36.6,39.07,2.79,7.69,1312100,{"date":2413,"open":1240,"high":2226,"low":2271,"close":670,"change":1589,"percent_change":2414,"volume":2415,"transactions":9,"vwap":670},"2025-07-08",3.04,704500,{"date":2417,"open":828,"high":2418,"low":2419,"close":2420,"change":1619,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2420},"2025-07-07",36.040001,34.6,35.21,-2.38,551400,{"date":2424,"open":2425,"high":2138,"low":481,"close":2426,"change":482,"percent_change":1077,"volume":2427,"transactions":9,"vwap":2426},"2025-07-03",35.37,36.07,258700,{"date":2429,"open":2430,"high":2431,"low":2432,"close":1238,"change":2433,"percent_change":2434,"volume":2435,"transactions":9,"vwap":1238},"2025-07-02",34.37,35.85,34.029999,0.98,2.85,606200,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2430,"change":942,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2430},"2025-07-01",33.11,35.029999,32.87,3.34,603500,{"date":2444,"open":2445,"high":1246,"low":866,"close":2446,"change":1305,"percent_change":733,"volume":2447,"transactions":9,"vwap":2446},"2025-06-30",33.51,33.26,338500,{"date":2449,"open":500,"high":394,"low":327,"close":519,"change":1110,"percent_change":2450,"volume":2451,"transactions":9,"vwap":519},"2025-06-27",-0.53,490000,{"date":2453,"open":367,"high":261,"low":548,"close":2454,"change":852,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2454},"2025-06-26",33.65,2.87,274700,{"date":2458,"open":210,"high":17,"low":207,"close":2459,"change":2058,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2459},"2025-06-25",32.71,-2.12,316500,{"date":2463,"open":2464,"high":2465,"low":2466,"close":210,"change":661,"percent_change":1288,"volume":2467,"transactions":9,"vwap":210},"2025-06-24",33.69,33.82,33.099998,436100,{"date":2469,"open":516,"high":2470,"low":2471,"close":606,"change":2472,"percent_change":1871,"volume":2473,"transactions":9,"vwap":606},"2025-06-23",34.72,33.02,-1.07,520400,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":1652,"percent_change":1620,"volume":2480,"transactions":9,"vwap":2479},"2025-06-20",35.55,35.88,33.88,34.41,1672200,{"date":2482,"open":2270,"high":2116,"low":383,"close":1178,"change":1901,"percent_change":2483,"volume":2484,"transactions":9,"vwap":1178},"2025-06-18",2.33,549400,{"date":2486,"open":481,"high":2487,"low":2488,"close":2489,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2489},"2025-06-17",35.56,34.53,34.69,-1.06,-2.97,495800,{"date":2494,"open":2495,"high":2048,"low":864,"close":2496,"change":2497,"percent_change":1993,"volume":2498,"transactions":9,"vwap":2496},"2025-06-16",34.5,35.75,1.45,661800,{"date":2500,"open":1246,"high":2501,"low":293,"close":849,"change":94,"percent_change":1909,"volume":2502,"transactions":9,"vwap":849},"2025-06-13",34.89,482100,{"date":2504,"open":2505,"high":1180,"low":461,"close":2495,"change":435,"percent_change":1068,"volume":2506,"transactions":9,"vwap":2495},"2025-06-12",34.22,477500,{"date":2508,"open":490,"high":1218,"low":2509,"close":2479,"change":2380,"percent_change":1371,"volume":2510,"transactions":9,"vwap":2479},"2025-06-11",34.17,508100,{"date":2512,"open":606,"high":2513,"low":606,"close":2514,"change":425,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2514},"2025-06-10",34.7,34.51,2.53,623900,{"date":2518,"open":2519,"high":2519,"low":470,"close":500,"change":1344,"percent_change":1032,"volume":2520,"transactions":9,"vwap":500},"2025-06-09",34.88,402200,{"date":2522,"open":2523,"high":1231,"low":293,"close":2524,"change":2525,"percent_change":1773,"volume":2526,"transactions":9,"vwap":2524},"2025-06-06",34,34.33,0.75,377300,{"date":2528,"open":2529,"high":2530,"low":317,"close":2531,"change":454,"percent_change":110,"volume":2532,"transactions":9,"vwap":2531},"2025-06-05",34.0099983,34.12,33.58,399300,{"date":2534,"open":304,"high":2513,"low":304,"close":2432,"change":285,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2432},"2025-06-04",1.98,649200,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":891,"percent_change":2347,"volume":2543,"transactions":9,"vwap":2542},"2025-06-03",32.65,34.14,32.6,33.37,699800,{"date":2545,"open":2546,"high":2464,"low":538,"close":2547,"change":2548,"percent_change":651,"volume":2549,"transactions":9,"vwap":2547},"2025-06-02",32.29,32.63,0.54,1247300,{"date":2551,"open":2552,"high":15,"low":2553,"close":2554,"change":1296,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2554},"2025-05-30",31.46,30.38,32.09,0.79,761000,{"date":2558,"open":2559,"high":574,"low":2560,"close":874,"change":1241,"percent_change":2561,"volume":2562,"transactions":9,"vwap":874},"2025-05-29",31.030001,30.64,3.28,859400,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":1181,"percent_change":483,"volume":2569,"transactions":9,"vwap":2568},"2025-05-28",30.24,30.95,30.14,30.83,531700,{"date":2571,"open":2572,"high":2573,"low":1171,"close":1420,"change":2145,"percent_change":2574,"volume":2575,"transactions":9,"vwap":1420},"2025-05-27",30.36,30.63,1.34,548400,{"date":2577,"open":1398,"high":2578,"low":1398,"close":1382,"change":503,"percent_change":1466,"volume":2579,"transactions":9,"vwap":1382},"2025-05-23",29.87,440700,{"date":2581,"open":1399,"high":1418,"low":2582,"close":1282,"change":1268,"percent_change":2583,"volume":2584,"transactions":9,"vwap":1282},"2025-05-22",29.54,-1.73,612000,{"date":2586,"open":1171,"high":2587,"low":2588,"close":2589,"change":1304,"percent_change":94,"volume":2590,"transactions":9,"vwap":2589},"2025-05-21",30.45,29.42,30.11,541000,{"date":2592,"open":2593,"high":2594,"low":2595,"close":1280,"change":2246,"percent_change":942,"volume":2596,"transactions":9,"vwap":1280},"2025-05-20",29.84,30.21,29.47,478800,{"date":2598,"open":2599,"high":2600,"low":1279,"close":2593,"change":285,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2593},"2025-05-19",28.99,29.99,2.26,410900,{"date":2604,"open":2605,"high":1267,"low":957,"close":1037,"change":2606,"percent_change":859,"volume":2607,"transactions":9,"vwap":1037},"2025-05-16",28.37,0.92,772800,{"date":2609,"open":939,"high":895,"low":2610,"close":1349,"change":566,"percent_change":2125,"volume":2611,"transactions":9,"vwap":1349},"2025-05-15",27.62,445300,{"date":2613,"open":1039,"high":2614,"low":906,"close":1523,"change":2058,"percent_change":1378,"volume":2615,"transactions":9,"vwap":1523},"2025-05-14",29.12,610800,{"date":2617,"open":2614,"high":1282,"low":957,"close":922,"change":1232,"percent_change":2618,"volume":2619,"transactions":9,"vwap":922},"2025-05-13",-1.37,511800,{"date":2621,"open":2622,"high":931,"low":2622,"close":2623,"change":2624,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2623},"2025-05-12",28.18,29.14,1.82,6.66,476400,{"date":2628,"open":1523,"high":1319,"low":1360,"close":1343,"change":1377,"percent_change":2629,"volume":2630,"transactions":9,"vwap":1343},"2025-05-09",-2.57,303200,{"date":2632,"open":915,"high":1279,"low":1459,"close":1001,"change":1110,"percent_change":1668,"volume":2633,"transactions":9,"vwap":1001},"2025-05-08",547600,{"date":2635,"open":2636,"high":1749,"low":1045,"close":1512,"change":2380,"percent_change":1089,"volume":2637,"transactions":9,"vwap":1512},"2025-05-07",28.56,543900,{"date":2639,"open":2640,"high":608,"low":1010,"close":1038,"change":743,"percent_change":2641,"volume":2642,"transactions":9,"vwap":1038},"2025-05-06",29.81,-5.51,837000,{"date":2644,"open":2645,"high":2646,"low":1382,"close":2647,"change":725,"percent_change":1406,"volume":2648,"transactions":9,"vwap":2647},"2025-05-05",30.13,30.5,29.97,358900,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":2074,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2654},"2025-05-02",31.47,31.55,30.049999,30.1,-2.71,415700,{"date":2658,"open":1384,"high":2659,"low":923,"close":596,"change":1757,"percent_change":2660,"volume":2661,"transactions":9,"vwap":596},"2025-05-01",31.17,4.21,597500,{"date":2663,"open":930,"high":1397,"low":1375,"close":880,"change":2664,"percent_change":2665,"volume":2666,"transactions":9,"vwap":880},"2025-04-30",0.59,2.03,686600,{"date":2668,"open":2669,"high":2669,"low":1452,"close":896,"change":1268,"percent_change":2670,"volume":2671,"transactions":9,"vwap":896},"2025-04-29",29.68,-1.76,473400,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":1613,"percent_change":1460,"volume":2678,"transactions":9,"vwap":2677},"2025-04-28",29.75,30.29,29.23,29.62,530600,{"date":2680,"open":905,"high":2681,"low":1293,"close":1318,"change":37,"percent_change":2682,"volume":2648,"transactions":9,"vwap":1318},"2025-04-25",29.88,0.65,{"date":2684,"open":957,"high":1376,"low":1001,"close":1267,"change":708,"percent_change":2685,"volume":1842,"transactions":9,"vwap":1267},"2025-04-24",3.14,{"date":2687,"open":1115,"high":2688,"low":1038,"close":2605,"change":814,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2605},"2025-04-23",29.22,1.32,405000,{"date":2692,"open":1059,"high":1582,"low":1302,"close":965,"change":285,"percent_change":2693,"volume":2694,"transactions":9,"vwap":965},"2025-04-22",2.41,387500,{"date":181,"open":2696,"high":1577,"low":2697,"close":1573,"change":329,"percent_change":190,"volume":2698,"transactions":9,"vwap":1573},27.38,26.92,680900]