[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CCOI":3,"homepage-market-summary":35,"stock-historical-CCOI":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CCOI","2026-10-02",{"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},"Cogent Communications Holdings, Inc.","Nasdaq",null,"COMMUNICATIONS SERVICES, NEC","Cogent carries over one-fifth of the world's internet traffic on its network, providing high-capacity services to businesses. Cogent's netcentric customers, which contribute nearly half of total revenue, include internet service providers and content providers, to which Cogent provides internet transit service. They hand traffic to Cogent in data centers and rely on Cogent to deliver it. About half of netcentric revenue is from outside the US. Cogent's corporate customers are in high-rise office buildings, where the firm provides two types of connections: dedicated internet access, which connects them to the internet, and virtual private networking. Cogent's corporate customers are exclusively in North America and account for about 40% of the firm's revenue.","1,833","Washington, DC",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.9456,0.08,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},8.46,8.37,8.588,8.115,8.23,0.23,2.79,2429656.798755,16566,8.4262,45.69,7.13,1466252.3941883387,3.4,6204,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":181,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},56.89,1361402,496911850.941273,-83.46,"2025-04-22",[187,188,198,208,219,230,240,249,259,270,280,290,301,311,322,331,342,353,363,374,385,393,402,411,418,429,440,450,460,467,477,487,498,508,519,529,539,549,559,567,577,587,598,608,618,627,638,647,657,667,677,687,697,708,719,727,736,745,753,759,765,771,777,783,791,798,806,813,820,827,834,843,852,860,869,878,887,895,903,910,917,926,935,943,950,958,966,975,984,993,1002,1010,1019,1028,1037,1045,1052,1060,1069,1076,1082,1090,1098,1107,1116,1122,1131,1139,1147,1156,1165,1174,1183,1189,1197,1206,1214,1222,1230,1238,1246,1255,1263,1271,1280,1289,1295,1304,1312,1320,1327,1334,1342,1349,1357,1365,1373,1380,1388,1396,1402,1409,1417,1426,1432,1439,1446,1453,1461,1468,1476,1482,1488,1495,1500,1509,1516,1524,1533,1540,1549,1557,1566,1575,1583,1592,1600,1605,1612,1620,1626,1632,1639,1646,1651,1657,1664,1672,1680,1686,1693,1701,1709,1715,1721,1728,1736,1743,1750,1757,1765,1771,1780,1788,1795,1802,1811,1818,1826,1834,1840,1846,1851,1858,1866,1873,1880,1887,1894,1901,1907,1913,1919,1925,1930,1935,1943,1948,1956,1964,1971,1977,1983,1991,1998,2002,2009,2017,2026,2033,2041,2050,2058,2066,2073,2081,2089,2097,2105,2112,2120,2129,2135,2144,2148,2156,2164,2171,2177,2183,2191,2200,2208,2216,2223,2231,2238,2243,2249,2255,2263,2271,2278,2285,2291,2299,2307,2315,2323,2331,2339,2345,2353,2360,2368,2376,2383,2389,2395,2401,2409,2416,2422,2430,2438,2445,2454,2463,2472,2480,2489,2496,2505,2513,2519,2525,2534,2542,2549,2557,2564,2573,2581,2589,2597,2605,2612,2620,2627,2635,2644,2652,2659,2665,2671,2678,2685,2693,2700,2708,2715,2723,2728,2736,2744,2750,2757,2764,2773,2780,2786,2793,2802,2809,2815,2821,2829,2834,2842,2849,2856,2864,2870,2875,2883,2889,2895,2902,2908,2916,2921,2929,2935,2944,2952,2959,2965,2973,2980,2988,2997,3004,3011,3019,3026],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",7.83,8.51,7.42,0.44,5.65,3038782.079949,27343,8.1348,{"date":199,"open":200,"high":201,"low":31,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",7.4,7.945,7.79,0.45,6.13,2181961.228412,22090,7.6244,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",7.46,7.595,7.25,7.34,-0.09,-1.21,1396431.368035,18214,7.3777,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",7.59,7.69,7.2835,7.43,-0.26,-3.38,1717745.865804,20337,7.4748,{"date":231,"open":232,"high":233,"low":234,"close":222,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",7.64,8.04,7.44,0.05,0.65,1752922.124867,19427,7.7402,{"date":241,"open":242,"high":24,"low":243,"close":232,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",8.11,7.605,-0.49,-6.03,2563023.477558,25356,7.7546,{"date":250,"open":251,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",9.265,8.1,8.13,-1.18,-12.67,2082446.580252,24262,8.4513,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",9.34,9.62,9.15,9.31,0.02,0.22,1476042.545368,17934,9.3817,{"date":271,"open":263,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",9.43,8.6001,9.29,0.28,3.11,1696808.982119,17844,9.2033,{"date":281,"open":282,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",9.19,8.67,9.01,-0.2,-2.17,8983487.69224,24056,8.9932,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",8.77,9.24,8.56,9.21,0.54,6.23,2170627.354757,24874,9.0056,{"date":302,"open":303,"high":304,"low":305,"close":283,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",9.22,9.51,8.59,-0.575,-6.22,2223680.644622,28398,8.9321,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",9.12,9.295,8.9,9.245,-0.075,-0.8,1641771.945027,21102,9.1371,{"date":323,"open":313,"high":324,"low":325,"close":326,"change":117,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",9.42,8.9317,9.32,-0.11,1460577.76551,21080,9.2535,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",9.23,9.79,9.03,9.33,0.24,2.64,1925585.061648,23083,9.4105,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",9.2,9.37,8.6,9.09,-0.24,-2.57,2168721.655031,24247,8.9395,{"date":354,"open":355,"high":356,"low":357,"close":336,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",9.66,9.695,9,-0.31,-3.22,2255069.14135,27065,9.3141,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",9.98,10.16,9.46,9.64,-0.41,-4.08,2638447.937761,30947,9.7735,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",10.02,10.39,9.85,10.05,0.07,0.7,1322089.03481,19032,10.1186,{"date":386,"open":387,"high":387,"low":388,"close":365,"change":348,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",10.22,9.35,-2.35,1851915.315607,24348,9.7233,{"date":394,"open":357,"high":395,"low":396,"close":387,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",10.42,8.94,1.21,13.43,2620041.180566,25006,9.8198,{"date":403,"open":324,"high":404,"low":405,"close":284,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",9.54,8.875,-0.53,-5.56,1612568.255282,18153,9.1145,{"date":412,"open":324,"high":413,"low":282,"close":404,"change":112,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",9.685,0.63,1618932.452327,15114,9.4848,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",9.7,10,9.4,9.48,-0.19,-1.96,1055857.45701,12849,9.5991,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-27",9.83,10.1,9.27,9.67,-0.38,-3.78,1233008.673713,15359,9.6357,{"date":441,"open":442,"high":443,"low":444,"close":379,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-26",9.89,10.23,9.72,0.17,1.72,954574.211685,14355,9.9226,{"date":451,"open":452,"high":453,"low":423,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-25",9.49,10.01,9.88,0.39,4.11,1423218.846649,18035,9.8398,{"date":461,"open":462,"high":378,"low":462,"close":452,"change":147,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",9.05,3.49,2501511.243038,27598,9.5552,{"date":468,"open":469,"high":366,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-21",10.09,9.16,9.17,-0.84,-8.39,1859470.409789,19223,9.4387,{"date":478,"open":479,"high":480,"low":481,"close":453,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",10.25,10.32,9.57,-0.355,-3.42,1619548.446785,21559,9.9798,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-19",9.59,10.37,9.0301,10.365,0.235,2.32,2367651.029069,28456,9.8613,{"date":499,"open":500,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-18",10.755,9.75,10.13,-0.62,-5.77,1756541.100679,21651,10.1349,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-17",11.08,11.15,10.64,10.75,-0.56,-4.95,1285931.612775,18462,10.7874,{"date":520,"open":521,"high":522,"low":379,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-14",10.17,11.47,11.31,0.96,9.28,2260503.006023,31714,10.9431,{"date":530,"open":421,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-13",10.49,9.55,10.35,0.1,0.98,2205088.010723,25005,10.0905,{"date":540,"open":541,"high":542,"low":543,"close":479,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-12",11.04,11.22,10.24,-0.57,-5.27,1509856.838562,24467,10.5611,{"date":550,"open":551,"high":552,"low":365,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-11",10.27,10.85,10.82,0.52,5.05,1728804.851681,24558,10.526,{"date":560,"open":421,"high":561,"low":324,"close":562,"change":152,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-10",10.71,10.3,3.83,2523340.174188,32630,10.2122,{"date":568,"open":569,"high":570,"low":357,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-07",10.97,11.14,9.92,-0.99,-9.07,4196947.552547,46381,9.6977,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":425,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-06",13.37,13.49,10.095,10.91,-15.23,3287188.844925,40165,11.2477,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-05",13.03,13.15,12.36,12.87,-0.43,-3.23,1458261.93153,19081,12.7779,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":380,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-04",13.22,13.5,12.9288,13.3,0.53,1083888.288521,17723,13.2593,{"date":609,"open":610,"high":611,"low":600,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-03",13.65,13.77,13.23,-0.27,-2,1415329.350003,19917,13.4089,{"date":619,"open":600,"high":620,"low":621,"close":601,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-31",13.53,12.78,0.26,1.96,962563.307255,15515,13.2427,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-30",12.56,13.31,12.43,13.24,0.55,4.33,1012523.186183,17607,12.9074,{"date":639,"open":640,"high":592,"low":641,"close":642,"change":225,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-29",12.77,11.82,12.69,-2.01,1407525.338685,19780,12.3402,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":43,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-28",12.24,12.98,12.15,12.95,5.97,997255.910011,15495,12.7509,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":157,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-27",11.97,12.38,11.85,12.22,2.95,999719.117979,15851,12.1322,{"date":668,"open":669,"high":652,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-24",12.8,11.83,11.87,-1.03,-7.98,948620.916637,15260,12.2331,{"date":678,"open":679,"high":680,"low":660,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-23",12.605,13.06,12.9,-0.03,-0.23,980319.702679,15931,12.8307,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":25,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-22",13.07,13.275,12.76,12.93,1.81,835445.392335,13146,12.9559,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-21",12.57,13.11,12.46,12.7,0.3,2.42,1099694.681641,16610,12.7727,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-20",11.03,12.53,10.96,12.4,1.43,13.04,1525925.020316,21742,12.0713,{"date":720,"open":721,"high":722,"low":723,"close":569,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":569},"2026-07-17",11.42,11.57,10.93,-0.74,-6.32,1548400,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-16",12.5,12.94,11.66,11.71,-0.81,-6.47,926900,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-15",12.34,13.13,12.25,12.52,0.27,2.2,796300,{"date":746,"open":747,"high":748,"low":749,"close":740,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":740},"2026-07-14",12.99,13.28,11.9,-0.68,-5.26,1133200,{"date":754,"open":755,"high":756,"low":755,"close":692,"change":147,"percent_change":757,"volume":758,"transactions":9,"vwap":692},"2026-07-13",12.75,13.45,2.54,1172800,{"date":760,"open":761,"high":680,"low":762,"close":763,"change":682,"percent_change":348,"volume":764,"transactions":9,"vwap":763},"2026-07-10",12.79,12.55,12.61,795100,{"date":766,"open":738,"high":767,"low":651,"close":768,"change":275,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-07-09",12.67,12.64,2.27,931000,{"date":772,"open":773,"high":642,"low":774,"close":591,"change":381,"percent_change":775,"volume":776,"transactions":9,"vwap":591},"2026-07-08",11.48,11.43,6,1276000,{"date":778,"open":651,"high":779,"low":780,"close":731,"change":406,"percent_change":781,"volume":782,"transactions":9,"vwap":731},"2026-07-07",12.45,11.65,-4.35,1343000,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":318,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-07-06",13.2,13.48,12.12,12.19,-6.16,1424500,{"date":792,"open":793,"high":794,"low":741,"close":747,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":747},"2026-07-02",14.49,14.68,-1.29,-9.03,2188900,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":132,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-07-01",13.93,14.6,13.91,14.28,2.88,1445900,{"date":807,"open":808,"high":809,"low":612,"close":810,"change":164,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-06-30",14.01,14.46,13.88,5.63,2193600,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":613,"percent_change":643,"volume":819,"transactions":9,"vwap":818},"2026-06-29",13.69,13.84,12.33,13.14,1978900,{"date":821,"open":822,"high":601,"low":823,"close":824,"change":127,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-06-26",13.02,12.84,13.41,1.9,2535600,{"date":828,"open":786,"high":829,"low":822,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-25",13.66,13.16,-0.36,-2.66,1887100,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-24",14.37,14.44,13.33,13.52,-0.64,-4.52,1455500,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-23",14.52,15.28,14,14.16,-0.5,-3.41,1126100,{"date":853,"open":854,"high":855,"low":815,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-22",14.04,15.88,14.66,0.47,3.31,1911300,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-18",15.07,15.24,14.13,14.19,-0.42,-2.87,1917600,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-17",15.9,16.07,14.57,14.61,-1.44,-8.97,1120700,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-16",16.46,16.97,16,16.049999,-0.4,-2.43,927600,{"date":888,"open":889,"high":890,"low":882,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-15",16.040001,17.65,16.45,0.59,3.72,1237700,{"date":896,"open":897,"high":898,"low":874,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-12",15.09,15.91,15.86,0.92,6.16,1119100,{"date":904,"open":809,"high":897,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-11",14.41,14.94,0.48,3.32,966800,{"date":911,"open":912,"high":883,"low":913,"close":809,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":809},"2026-06-10",15.75,14.43,-1.35,-8.54,1076300,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-09",16.86,17.34,15.79,15.81,-0.97,-5.78,624800,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-08",17.08,17.95,16.74,16.78,-0.05,-0.3,994600,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":832,"volume":942,"transactions":9,"vwap":940},"2026-06-05",17.44,17.74,16.3,16.83,-0.46,763600,{"date":944,"open":945,"high":946,"low":945,"close":947,"change":72,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-06-04",16.61,17.43,17.29,5.49,581700,{"date":951,"open":946,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-03",17.49,16.28,16.39,-1.01,-5.8,1090200,{"date":959,"open":960,"high":961,"low":928,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-02",17.55,17.6,17.4,-0.29,-1.64,768400,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-01",17.26,18.059999,17,17.69,-0.07,-0.39,1100500,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-29",19.02,19.26,17.18,17.76,-2.06,-10.39,2002100,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-28",21.53,21.7,19.8,19.82,-1.8,-8.33,1414200,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-27",19.96,21.72,19.49,21.62,1.66,8.32,1135400,{"date":1003,"open":1004,"high":1005,"low":1006,"close":995,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":995},"2026-05-26",20.15,20.7,18.94,1.8,9.91,2447800,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-22",18.41,18.69,17.68,18.16,-0.21,-1.14,595200,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-21",17.5,18.58,17.3,18.37,0.6,3.38,909100,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-20",17.59,18.26,16.76,17.77,0.09,0.51,972800,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1014,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1014},"2026-05-19",17.01,17.94,16.7,0.46,2.67,1033300,{"date":1046,"open":919,"high":1047,"low":1048,"close":1049,"change":164,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-05-18",17.9,16.71,17.22,4.49,1221600,{"date":1053,"open":1054,"high":1055,"low":1056,"close":100,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":100},"2026-05-15",15.95,16.5,15.52,0.37,2.3,1006500,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-14",15.97,16.81,15.72,16.11,0.34,2.16,812700,{"date":1070,"open":1071,"high":100,"low":1056,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-13",15.96,15.77,-0.34,-2.11,916300,{"date":1077,"open":1078,"high":1079,"low":1071,"close":1065,"change":963,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1065},"2026-05-12",16.43,16.53,-1.77,894400,{"date":1083,"open":1041,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-11",17.25,16.27,16.4,-0.25,-1.5,1072600,{"date":1091,"open":954,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-08",17.47,16.08,16.65,0.33,2.02,1184500,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-07",16.52,17.17,16.12,16.32,-0.28,-1.69,1370600,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-06",18.3,18.62,16.2,16.6,-1.46,-8.08,1941200,{"date":1117,"open":945,"high":1118,"low":1119,"close":969,"change":1120,"percent_change":480,"volume":1121,"transactions":9,"vwap":969},"2026-05-05",18.65,16.1,1.69,4009400,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-04",16.49,17.89,14.82,16.37,-6.79,-29.32,7556400,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1035,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-05-01",22.95,24.23,22.9,23.16,2.25,1461500,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":733,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-04-30",23.32,23.76,21.98,22.65,-3.45,1739300,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-29",23.95,23.96,23.2,23.46,-0.75,-3.1,608300,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-28",24.53,24.83,23.89,24.21,-0.47,-1.9,477700,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-27",24.6,25.21,24.24,24.68,0.21,0.86,634000,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-24",23.93,24.72,23.47,24.47,0.5,2.09,537000,{"date":1184,"open":1141,"high":1161,"low":1185,"close":1186,"change":414,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-04-23",22.97,23.97,2.7,799600,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":750,"volume":1196,"transactions":9,"vwap":1194},"2026-04-22",23.7,24.040001,22.73,23.34,-0.16,757000,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-21",24.43,24.49,23.39,23.5,-0.89,-3.65,841000,{"date":1207,"open":1178,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-20",24.76,23.21,24.39,0.76,3.22,1183100,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":152,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-04-17",23.56,23.85,23.059999,23.63,1.63,805700,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1104,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-04-16",23.53,24,22.39,23.25,-1.19,910200,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1224,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1224},"2026-04-15",22.78,24.31,22.48,0.99,4.39,922100,{"date":1239,"open":1240,"high":1218,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-14",21.63,20.95,22.54,1.16,5.43,1085600,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-13",20.27,21.96,19.79,21.38,1.07,5.27,1038600,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":840,"volume":1262,"transactions":9,"vwap":1260},"2026-04-10",20.73,21.15,20.19,20.31,-0.13,632800,{"date":1264,"open":1265,"high":1266,"low":997,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-09",19.64,20.51,20.44,0.72,3.65,851600,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-08",21.049999,21.35,19.5,19.72,-0.44,-2.18,937700,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-07",19.2,20.42,18.82,20.16,0.94,4.89,956200,{"date":1290,"open":977,"high":1291,"low":1292,"close":1293,"change":266,"percent_change":1243,"volume":1294,"transactions":9,"vwap":1293},"2026-04-06",19.47,18.86,19.22,716000,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-02",18.040001,19.030001,17.79,19,0.69,3.77,775000,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":406,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-04-01",19.049999,19.28,18.19,18.31,-2.81,781500,{"date":1313,"open":1299,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-31",18.9,17.35,18.84,1.38,7.9,1656100,{"date":1321,"open":938,"high":1322,"low":1323,"close":1324,"change":1195,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-03-30",18.13,17.27,17.46,-0.91,804100,{"date":1328,"open":1329,"high":1330,"low":1049,"close":1331,"change":933,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-03-27",17.72,17.91,17.62,-1.67,905100,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":866,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-03-26",18.07,18.59,17.58,17.92,-2.29,922500,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":380,"percent_change":152,"volume":1348,"transactions":9,"vwap":1347},"2026-03-25",18.45,18.78,18.1,18.34,764300,{"date":1350,"open":1351,"high":1352,"low":1297,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-24",18.63,19.27,18.27,-0.58,-3.08,735500,{"date":1358,"open":1359,"high":1360,"low":1346,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-23",18.43,19.44,18.85,0.8,4.43,1489900,{"date":1366,"open":1367,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-20",20.030001,18.02,18.049999,-1.97,-9.84,4006700,{"date":1374,"open":1300,"high":1375,"low":1376,"close":1377,"change":1301,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-03-19",20.059999,18.7,20.02,3.57,851100,{"date":1381,"open":1382,"high":1383,"low":1307,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-18",20.22,20.24,19.33,-1,-4.92,807900,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":51,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-03-17",19.54,21.23,19.34,20.33,5.17,949200,{"date":1397,"open":1284,"high":1398,"low":1399,"close":1384,"change":604,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1384},"2026-03-16",19.78,18.51,2.82,872100,{"date":1403,"open":1398,"high":1404,"low":1110,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-13",20.25,18.8,-0.83,-4.23,1046800,{"date":1410,"open":1411,"high":1412,"low":1275,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-12",20.97,21.18,19.63,-1.71,-8.01,1010300,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-11",22.24,22.5,21.12,21.34,-0.67,-3.04,736000,{"date":1427,"open":1428,"high":1419,"low":1429,"close":1430,"change":244,"percent_change":1278,"volume":1431,"transactions":9,"vwap":1430},"2026-03-10",21.85,21.33,22.01,1106300,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1420,"change":544,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1420},"2026-03-09",22.77,22.98,21.58,-2.47,1001900,{"date":1440,"open":1441,"high":1202,"low":1442,"close":1443,"change":703,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-03-06",22.43,21.91,23.07,1.32,932400,{"date":1447,"open":1448,"high":1202,"low":1449,"close":1434,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1434},"2026-03-05",22.63,22.18,-0.32,-1.39,1424600,{"date":1454,"open":1455,"high":1194,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-04",22,21.45,23.09,1.46,6.75,1286500,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1240,"change":514,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1240},"2026-03-03",21.68,21.99,20.5,-2.52,1190000,{"date":1469,"open":1470,"high":1471,"low":1015,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-03-02",18.24,22.38,22.19,3.43,18.28,2103600,{"date":1477,"open":1478,"high":1345,"low":1479,"close":1480,"change":1171,"percent_change":122,"volume":1481,"transactions":9,"vwap":1480},"2026-02-27",18.6,17.99,18.76,904000,{"date":1483,"open":1484,"high":1485,"low":1031,"close":1486,"change":112,"percent_change":147,"volume":1487,"transactions":9,"vwap":1486},"2026-02-26",18.67,19.19,18.55,958000,{"date":1489,"open":1361,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":934,"transactions":9,"vwap":1492},"2026-02-25",18.98,18.030001,18.49,-0.45,-2.38,{"date":1496,"open":1470,"high":1497,"low":1014,"close":1006,"change":1252,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1006},"2026-02-24",18.96,5.99,1605600,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-02-23",18.18,18.81,16.41,17.87,-0.72,-3.87,3466400,{"date":1510,"open":1511,"high":1226,"low":1512,"close":1337,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1337},"2026-02-20",22.3,17.42,-7.72,-29.34,7029900,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":914,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-02-19",27.75,27.88,25.51,26.31,-4.88,2298100,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-02-18",26.33,28.71,25.78,27.66,0.87,3.25,1570800,{"date":1534,"open":1535,"high":1536,"low":1521,"close":1537,"change":1095,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2026-02-17",26.61,27.18,26.79,1.25,1268700,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-02-13",26.35,26.78,25.63,26.46,0.16,0.61,568100,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1016,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2026-02-12",26.84,27.34,25.59,26.3,-0.79,906600,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-02-11",26.55,26.56,25.6,26.51,0.15,0.57,798500,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-02-10",25.29,26.59,24.8,26.36,1.29,5.15,1240200,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":137,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2026-02-09",24.3,25.66,23.62,25.07,3.21,882100,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-02-06",22.92,24.5,22.68,24.29,1.74,7.72,1088600,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":734,"volume":1599,"transactions":9,"vwap":1597},"2026-02-05",24.25,24.28,22.31,22.55,-1.56,1248700,{"date":1601,"open":1233,"high":1167,"low":1194,"close":1602,"change":1603,"percent_change":1354,"volume":1604,"transactions":9,"vwap":1602},"2026-02-04",24.11,-0.14,910100,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1594,"change":941,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1594},"2026-02-03",24.73,25.33,23.78,-1.86,1103000,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1120,"volume":1619,"transactions":9,"vwap":1617},"2026-02-02",23.88,25.55,23.84,24.71,0.41,1085400,{"date":1621,"open":1622,"high":1167,"low":1623,"close":1577,"change":622,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1577},"2026-01-30",24.22,23.67,1.08,838700,{"date":1627,"open":1628,"high":1629,"low":1457,"close":1192,"change":236,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1192},"2026-01-29",23.41,24.81,2.78,791200,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1201,"change":1637,"percent_change":643,"volume":1638,"transactions":9,"vwap":1201},"2026-01-28",24.19,24.64,23.27,-0.48,513800,{"date":1640,"open":1641,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":503,"volume":1645,"transactions":9,"vwap":1643},"2026-01-27",24.02,23.45,23.87,-0.15,438500,{"date":1647,"open":1588,"high":1648,"low":1579,"close":1641,"change":613,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1641},"2026-01-26",24.35,-1.11,450400,{"date":1652,"open":1653,"high":1654,"low":1161,"close":1588,"change":866,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1588},"2026-01-23",24.55,24.84,-1.7,451500,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1617,"change":1235,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1617},"2026-01-22",23.91,25.049999,23.79,4.17,646700,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1025,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2026-01-21",23.040001,23.98,22.88,23.72,2.6,715800,{"date":1673,"open":1209,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-01-20",24.01,22.79,23.12,-0.73,-3.06,929500,{"date":1681,"open":1682,"high":1614,"low":1232,"close":1217,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1217},"2026-01-16",23.01,0.64,2.76,956100,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1209,"change":683,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1209},"2026-01-15",23.48,23.8,22.84,-0.98,679500,{"date":1694,"open":1695,"high":1134,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-01-14",22.61,22.37,23.44,0.68,2.99,985100,{"date":1702,"open":1703,"high":1202,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2026-01-13",23.28,22.26,22.76,-0.52,-2.23,800400,{"date":1710,"open":1711,"high":1712,"low":1690,"close":1703,"change":1066,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1703},"2026-01-12",22.96,23.61,1.48,698800,{"date":1716,"open":1234,"high":1717,"low":1511,"close":1718,"change":1719,"percent_change":1630,"volume":1720,"transactions":9,"vwap":1718},"2026-01-09",23.23,22.94,0.62,725800,{"date":1722,"open":1723,"high":1724,"low":1143,"close":1725,"change":1726,"percent_change":72,"volume":1727,"transactions":9,"vwap":1725},"2026-01-08",22.12,22.75,22.32,0.2,1083500,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1723,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1723},"2026-01-07",21,22.17,20.92,1.4,6.76,961700,{"date":1737,"open":1291,"high":1738,"low":1739,"close":1740,"change":397,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2026-01-06",20.78,19.38,20.72,6.2,892400,{"date":1744,"open":1465,"high":1745,"low":1746,"close":1747,"change":1649,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2026-01-05",20.79,19.45,19.51,-5.38,1308600,{"date":1751,"open":998,"high":1752,"low":1465,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2026-01-02",21.75,20.62,-0.94,-4.36,1021200,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":933,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-12-31",21.89,22.07,21.22,21.56,-1.37,1526400,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1767,"change":214,"percent_change":369,"volume":1770,"transactions":9,"vwap":1767},"2025-12-30",21.86,22.59,21.6,1684500,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-12-29",22.41,22.86,21.92,21.95,-0.61,-2.7,895800,{"date":1781,"open":1782,"high":1695,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-12-26",22.28,21.76,22.56,0.31,1.39,642900,{"date":1789,"open":1442,"high":1790,"low":1791,"close":1792,"change":157,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-12-24",22.72,21.81,22.25,1.6,472600,{"date":1796,"open":1449,"high":1797,"low":1798,"close":1799,"change":1423,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-12-23",22.33,20.93,21.9,-2.97,1425400,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2025-12-22",21.82,23.14,21.8,22.57,0.79,3.63,1241300,{"date":1812,"open":1813,"high":1813,"low":1814,"close":1815,"change":1677,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-12-19",22.53,21.69,21.78,-3.24,3379500,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1153,"volume":1825,"transactions":9,"vwap":1823},"2025-12-18",22.64,23.11,21.94,22.51,-0.17,1405200,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1587,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1587},"2025-12-17",22.91,24.08,22.58,-0.37,-1.61,2118400,{"date":1835,"open":1675,"high":1836,"low":1837,"close":1838,"change":1171,"percent_change":900,"volume":1839,"transactions":9,"vwap":1838},"2025-12-16",23.64,22.46,23.049999,1380400,{"date":1841,"open":1628,"high":1842,"low":1843,"close":1690,"change":593,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1690},"2025-12-15",23.71,22.42,-1.85,1445600,{"date":1847,"open":1595,"high":1848,"low":1218,"close":1636,"change":1849,"percent_change":1755,"volume":1850,"transactions":9,"vwap":1636},"2025-12-12",24.33,-1.06,931700,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1848,"change":1035,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1848},"2025-12-11",23.99,25.97,23.9,2.14,1843000,{"date":1859,"open":1860,"high":1861,"low":1421,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-12-10",21.77,24.45,23.82,2.38,11.1,1988200,{"date":1867,"open":1868,"high":1869,"low":1267,"close":1870,"change":127,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-12-09",21.2,21.46,21.44,1.18,978700,{"date":1874,"open":1250,"high":1875,"low":1250,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-12-08",21.79,21.19,1.57,8,1652600,{"date":1881,"open":1882,"high":1250,"low":1883,"close":1884,"change":1530,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-12-05",18.64,18.57,19.62,4.64,1725700,{"date":1888,"open":1275,"high":1889,"low":1890,"close":1891,"change":472,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-12-04",19.66,18.74,18.75,-4.29,1035600,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":884,"percent_change":614,"volume":1900,"transactions":9,"vwap":1899},"2025-12-03",19.84,20.13,19.25,19.59,841100,{"date":1902,"open":1899,"high":1903,"low":1904,"close":1905,"change":554,"percent_change":1043,"volume":1906,"transactions":9,"vwap":1905},"2025-12-02",20.58,19.39,19.99,1224300,{"date":1908,"open":1909,"high":989,"low":1910,"close":1291,"change":455,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1291},"2025-12-01",18.79,18.71,2.04,1345700,{"date":1914,"open":1915,"high":1275,"low":1405,"close":1916,"change":17,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-11-28",19.01,19.08,0.42,900600,{"date":1920,"open":1921,"high":1275,"low":1922,"close":1300,"change":1923,"percent_change":1741,"volume":1924,"transactions":9,"vwap":1300},"2025-11-26",17.93,17.84,1.11,1970600,{"date":1926,"open":928,"high":1927,"low":931,"close":1125,"change":43,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1125},"2025-11-25",18,4.25,1617500,{"date":1931,"open":1512,"high":1512,"low":1041,"close":1932,"change":1933,"percent_change":236,"volume":1934,"transactions":9,"vwap":1932},"2025-11-24",17.16,0.11,1626300,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1057,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-11-21",16.68,17.21,16.25,17.049999,2.22,2745300,{"date":1944,"open":1945,"high":1329,"low":1946,"close":1937,"change":933,"percent_change":1080,"volume":1947,"transactions":9,"vwap":1937},"2025-11-20",17.45,16.66,2536700,{"date":1949,"open":1950,"high":1398,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-11-19",19.65,16.87,16.98,-2.83,-14.29,1719200,{"date":1957,"open":1497,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-11-18",20.28,18.72,19.81,1.31,7.08,2523700,{"date":1965,"open":952,"high":1490,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-11-17",17.32,18.5,0.95,5.41,2382300,{"date":1972,"open":1973,"high":1974,"low":1071,"close":960,"change":1530,"percent_change":1975,"volume":1976,"transactions":9,"vwap":960},"2025-11-14",16.14,18.12,5.22,2807600,{"date":1978,"open":1979,"high":1024,"low":1127,"close":1937,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1937},"2025-11-13",18.17,-1.81,-9.79,3203200,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1492,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1492},"2025-11-12",20.59,20.89,18.46,-2.13,-10.33,3686100,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1753,"change":1088,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1753},"2025-11-11",21.74,22.82,20.49,-6.78,2464500,{"date":1999,"open":1836,"high":1167,"low":1775,"close":1723,"change":1763,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1723},"2025-11-10",-5.83,2784200,{"date":2003,"open":2004,"high":2005,"low":1209,"close":2006,"change":1113,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2006},"2025-11-07",24.17,25.81,23.49,-5.85,4109300,{"date":2010,"open":2011,"high":2012,"low":1594,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-11-06",30,30.32,24.95,-13.35,-34.86,5599500,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-11-05",39.77,40.15,37.84,38.3,-1.66,-4.15,1728900,{"date":2027,"open":2028,"high":148,"low":2029,"close":2030,"change":733,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-11-04",40.44,39.3,39.96,-1.99,702500,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":1637,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2038},"2025-11-03",40.76,41.049999,39.33,40.77,-1.16,825000,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-10-31",39.9,41.53,39.029999,41.25,1.04,2.59,831800,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":734,"volume":2057,"transactions":9,"vwap":2055},"2025-10-30",42.54,42.93,39.72,40.21,-2.78,1120400,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":1637,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-10-29",43.6,44.31,42.45,42.99,-1.1,709500,{"date":2067,"open":2068,"high":2068,"low":2069,"close":2070,"change":1423,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-10-28",44.2,43.22,43.47,-1.52,634100,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":1871,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-10-27",43.15,44.25,42.63,44.14,2.75,827500,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":337,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-10-24",43.26,43.84,42.89,42.96,0.56,745300,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":973,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2094},"2025-10-23",43.25,43.99,42.69,42.72,-0.9,1155900,{"date":2098,"open":2099,"high":2100,"low":2085,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-10-22",43.8,43.94,43.11,-1.04,-2.36,881800,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":285,"percent_change":1493,"volume":2111,"transactions":9,"vwap":2110},"2025-10-21",44.43,45.13,43.72,44.15,1408600,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":72,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-10-20",44.27,44.97,43.35,44.35,2.07,1025300,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-10-17",44.34,44.85,42.91,43.45,-1.4,-3.12,1541100,{"date":2130,"open":2131,"high":30,"low":2132,"close":2123,"change":1087,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2123},"2025-10-16",45.22,44.49,-0.55,1111000,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-10-15",44.39,45.15,43.4,45.099998,1.09,2.48,706200,{"date":2145,"open":2091,"high":2107,"low":2052,"close":2146,"change":1618,"percent_change":1286,"volume":2147,"transactions":9,"vwap":2146},"2025-10-14",44.0099983,885900,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2060,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2060},"2025-10-13",42.81,43.65,42.16,1.55,3.69,731400,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":1832,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-10-10",44.080002,44.17,41.59,42.049999,-3.69,782100,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":1624,"percent_change":757,"volume":2170,"transactions":9,"vwap":2169},"2025-10-09",42.44,43.81,42.34,43.66,852400,{"date":2172,"open":2173,"high":2174,"low":2052,"close":2175,"change":380,"percent_change":1546,"volume":2176,"transactions":9,"vwap":2175},"2025-10-08",42.77,43.95,42.58,1136900,{"date":2178,"open":2179,"high":2091,"low":2180,"close":2181,"change":963,"percent_change":750,"volume":2182,"transactions":9,"vwap":2181},"2025-10-07",42.87,41.8,42.51,1146200,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":122,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-10-06",41.86,43,41.76,42.8,2.71,1375000,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-10-03",40.36,41.77,40.13,41.67,1.28,3.17,1251100,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":1572,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-10-02",39.44,41.75,39.12,40.39,3.3,1378400,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":623,"volume":2215,"transactions":9,"vwap":2213},"2025-10-01",38.22,39.48,37.59,39.099998,0.75,1275700,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":1563,"percent_change":455,"volume":2222,"transactions":9,"vwap":2221},"2025-09-30",38,38.39,37.56,38.35,892500,{"date":2224,"open":2225,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-09-29",39.81,38.09,38.2,-1.32,-3.34,1146300,{"date":2232,"open":2233,"high":2234,"low":2045,"close":2235,"change":1073,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2235},"2025-09-26",39.86,40.14,39.52,-0.85,906500,{"date":2239,"open":2195,"high":2240,"low":2241,"close":2233,"change":733,"percent_change":2031,"volume":2242,"transactions":9,"vwap":2233},"2025-09-25",40.78,39.56,1015500,{"date":2244,"open":2245,"high":2036,"low":2246,"close":2247,"change":25,"percent_change":1564,"volume":2248,"transactions":9,"vwap":2247},"2025-09-24",40.33,39.88,40.67,924400,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2028,"change":703,"percent_change":2214,"volume":2254,"transactions":9,"vwap":2028},"2025-09-23",40.2,41.41,39.59,1860600,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2234,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2234},"2025-09-22",36.57,40.22,36.33,3.52,9.61,2175100,{"date":2264,"open":2218,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2267},"2025-09-19",38.5,36.59,36.62,-1.3,-3.43,3175100,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":742,"percent_change":1268,"volume":2277,"transactions":9,"vwap":2276},"2025-09-18",37.97,38.17,37.32,37.92,1697900,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":932,"percent_change":1261,"volume":2284,"transactions":9,"vwap":2283},"2025-09-17",37.62,38.41,37.049999,37.65,1231600,{"date":2286,"open":2287,"high":2227,"low":2267,"close":2288,"change":2289,"percent_change":524,"volume":2290,"transactions":9,"vwap":2288},"2025-09-16",37.39,37.7,0.36,1875300,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":2154,"volume":2298,"transactions":9,"vwap":2296},"2025-09-15",36.67,37.49,36.38,37.34,1.33,1624900,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":235,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2304},"2025-09-12",35.85,36.72,35.049999,36.0099983,0.14,2055100,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":142,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2312},"2025-09-11",35.46,36.77,35.32,35.96,1.87,1701000,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":1385,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2320},"2025-09-10",36.13,36.98,34.39,35.3,-2.75,1834400,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":1354,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-09-09",37.22,37.36,36.27,36.3,-1.57,1826400,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2336},"2025-09-08",36.7,37.54,35.34,36.88,0,2070100,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2336,"change":266,"percent_change":1025,"volume":2344,"transactions":9,"vwap":2336},"2025-09-05",36.94,37.41,36.19,2154300,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":604,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2350},"2025-09-04",36.15,37.24,36.049999,36.66,1.47,1372400,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2317,"change":1555,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2317},"2025-09-03",36.6,36.81,35.31,-2.14,1090400,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":2269,"volume":2367,"transactions":9,"vwap":2365},"2025-09-02",37.63,38.16,36.43,36.92,-1.31,930500,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":1268,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2373},"2025-08-29",37.45,38.42,37.029999,38.23,1.92,927800,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":1104,"percent_change":724,"volume":2382,"transactions":9,"vwap":2381},"2025-08-28",37.73,38.48,37.35,37.51,1210900,{"date":2384,"open":2287,"high":2385,"low":2386,"close":2387,"change":152,"percent_change":94,"volume":2388,"transactions":9,"vwap":2387},"2025-08-27",37.95,36.74,37.79,1194700,{"date":2390,"open":2391,"high":2391,"low":2392,"close":2342,"change":1203,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2342},"2025-08-26",38.45,36.99,-2.32,1249500,{"date":2396,"open":2397,"high":2398,"low":2283,"close":2022,"change":2399,"percent_change":1016,"volume":2400,"transactions":9,"vwap":2022},"2025-08-25",38.14,38.52,-0.08,1091200,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":1172,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2406},"2025-08-22",37.5,39.18,37.19,38.38,2.29,1358900,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":265,"percent_change":235,"volume":2415,"transactions":9,"vwap":2414},"2025-08-21",36.37,37.98,36.07,37.52,2213400,{"date":2417,"open":2418,"high":2419,"low":2411,"close":2403,"change":1087,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2403},"2025-08-20",37.69,37.89,-0.66,1477500,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":1058,"volume":2429,"transactions":9,"vwap":2427},"2025-08-19",36.96,37.77,36.58,37.75,0.85,2288600,{"date":2431,"open":2432,"high":2433,"low":2432,"close":2434,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2434},"2025-08-18",36.26,38.43,36.9,2.65,7.74,2936900,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":1933,"percent_change":147,"volume":2444,"transactions":9,"vwap":2443},"2025-08-15",34.49,35.41,34.099998,34.25,1246300,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2450},"2025-08-14",33.97,34.33,32.23,34.14,-0.69,-1.98,1692300,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":2460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2459},"2025-08-13",33.89,36,33.66,34.83,0.77,2.26,1970100,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2468},"2025-08-12",31.18,34.23,30.1,34.060001,1.7,5.25,3149600,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":1589,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2477},"2025-08-11",30.78,34.12,30.66,32.36,5.68,4896100,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2485},"2025-08-08",34.2,34.47,29.62,30.62,-4.72,-13.36,5257300,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2335,"change":915,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2335},"2025-08-07",40.34,41.040001,33.79,-19.46,4730400,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":2502,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2501},"2025-08-06",45.57,45.75,43.76,43.88,-1.82,-3.98,1234300,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":1917,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2510},"2025-08-05",45.5,45.82,44.81,45.7,0.93,583800,{"date":2514,"open":2515,"high":2507,"low":2516,"close":2517,"change":2305,"percent_change":1785,"volume":2518,"transactions":9,"vwap":2517},"2025-08-04",45.25,44.89,45.28,521700,{"date":2520,"open":2521,"high":2522,"low":2076,"close":2523,"change":1493,"percent_change":572,"volume":2524,"transactions":9,"vwap":2523},"2025-08-01",45.31,45.56,45.14,740200,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":2531,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2530},"2025-07-31",46.6,46.67,45.48,45.59,-1.38,-2.94,900500,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":2540,"percent_change":622,"volume":2541,"transactions":9,"vwap":2539},"2025-07-30",47.0099983,47.33,46,46.97,0.12,722200,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":840,"percent_change":914,"volume":2548,"transactions":9,"vwap":2547},"2025-07-29",47.49,47.93,46.82,46.85,521900,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2544,"change":2554,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2544},"2025-07-28",48.83,48.95,47.34,-1.34,-2.74,560000,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2551,"change":2562,"percent_change":2399,"volume":2563,"transactions":9,"vwap":2551},"2025-07-25",49.080002,49.38,47.92,-0.04,483400,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":2570,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2569},"2025-07-24",49.8,49.93,48.75,48.87,-1.42,-2.82,376900,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":72,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2578},"2025-07-23",49.51,50.37,49.12,50.29,1.82,366300,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":2351,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2586},"2025-07-22",48.099998,49.48,48.0099983,49.39,3.07,589900,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2561,"change":2594,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2561},"2025-07-21",50.41,50.53,47.22,-2.08,-4.16,1158700,{"date":2598,"open":2599,"high":2599,"low":2600,"close":2601,"change":2602,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2601},"2025-07-18",52.83,49.62,50,-2.91,-5.5,1253100,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":1719,"percent_change":65,"volume":2611,"transactions":9,"vwap":2610},"2025-07-17",52.44,54.37,52.37,52.91,616500,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":1911,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2617},"2025-07-16",50.66,52.32,50.17,52.29,4.06,677300,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":285,"percent_change":884,"volume":2626,"transactions":9,"vwap":2625},"2025-07-15",50.65,50.81,49.65,50.25,418900,{"date":2628,"open":2629,"high":2630,"low":2629,"close":2631,"change":2632,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2631},"2025-07-14",49.41,50.48,50.45,1.05,2.13,425900,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":2641,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2640},"2025-07-11",50.22,50.75,49.27,49.4,-1.12,-2.22,445600,{"date":2645,"open":2646,"high":2647,"low":2577,"close":2648,"change":2649,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2648},"2025-07-10",49.28,50.96,50.52,1.24,2.52,390000,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2646,"change":840,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2646},"2025-07-09",49.92,50.34,48.88,-1.28,417500,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2654,"change":1301,"percent_change":1733,"volume":2664,"transactions":9,"vwap":2654},"2025-07-08",49.43,50.080002,49.23,328000,{"date":2666,"open":2667,"high":2668,"low":2569,"close":2663,"change":2064,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2663},"2025-07-07",50.09,50.3,-2.19,390700,{"date":2672,"open":2673,"high":2674,"low":2567,"close":2675,"change":225,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2675},"2025-07-03",50.51,50.97,50.33,-0.51,220800,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":2289,"percent_change":1268,"volume":2684,"transactions":9,"vwap":2683},"2025-07-02",50.27,50.8,49.79,50.59,371400,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":1096,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2690},"2025-07-01",48.17,51.28,47.78,50.23,4.19,703500,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2695,"change":2698,"percent_change":265,"volume":2699,"transactions":9,"vwap":2695},"2025-06-30",48.21,48.27,47.79,0.01,488500,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":2706,"percent_change":17,"volume":2707,"transactions":9,"vwap":2705},"2025-06-27",48.63,49.45,47.8,48.2,0.04,849800,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":2698,"percent_change":265,"volume":2714,"transactions":9,"vwap":2713},"2025-06-26",48.43,48.85,47.7,48.16,597400,{"date":2716,"open":2656,"high":2717,"low":2718,"close":2719,"change":2720,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2719},"2025-06-25",49.16,47.96,48.15,-0.93,-1.89,422300,{"date":2724,"open":2725,"high":2566,"low":2726,"close":2559,"change":285,"percent_change":369,"volume":2727,"transactions":9,"vwap":2559},"2025-06-24",49.73,48.93,688500,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2646,"change":2733,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2646},"2025-06-23",47.18,49.29,46.57,1.83,3.86,674400,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":1268,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2741},"2025-06-20",47.19,48.91,47.02,47.45,1.54,2071200,{"date":2745,"open":2746,"high":2561,"low":2747,"close":2748,"change":866,"percent_change":1203,"volume":2749,"transactions":9,"vwap":2748},"2025-06-18",47.37,46.18,46.73,1035700,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":337,"percent_change":1035,"volume":2756,"transactions":9,"vwap":2755},"2025-06-17",46.33,47.75,46.24,47.15,702700,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":972,"percent_change":1644,"volume":2763,"transactions":9,"vwap":2762},"2025-06-16",47.029999,47.89,46.63,46.91,820300,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":2770,"percent_change":2771,"volume":2772,"transactions":9,"vwap":2769},"2025-06-13",47.82,48.19,46.7,46.98,-1.02,-2.12,889600,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":424,"percent_change":973,"volume":2779,"transactions":9,"vwap":2778},"2025-06-12",48.049999,48.48,47.11,48,721600,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2767,"change":1277,"percent_change":2095,"volume":2785,"transactions":9,"vwap":2767},"2025-06-11",48.99,49.47,48.02,695100,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2702,"change":2791,"percent_change":1423,"volume":2792,"transactions":9,"vwap":2702},"2025-06-10",49.21,49.37,48.35,-0.33,703300,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":2799,"percent_change":2800,"volume":2801,"transactions":9,"vwap":2798},"2025-06-09",48.3,49.61,47.56,48.96,1.12,2.34,773200,{"date":2803,"open":2545,"high":2804,"low":2746,"close":2805,"change":2806,"percent_change":2807,"volume":2808,"transactions":9,"vwap":2805},"2025-06-06",48.47,47.84,0.43,0.91,643000,{"date":2810,"open":2797,"high":2760,"low":2811,"close":2812,"change":2813,"percent_change":435,"volume":2814,"transactions":9,"vwap":2812},"2025-06-05",46.12,47.41,-0.18,671500,{"date":2816,"open":2817,"high":2818,"low":2759,"close":2819,"change":1933,"percent_change":25,"volume":2820,"transactions":9,"vwap":2819},"2025-06-04",47.46,48.25,47.59,953400,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":2827,"percent_change":663,"volume":2828,"transactions":9,"vwap":2826},"2025-06-03",46.19,47.55,45.43,47.48,1.36,820400,{"date":2830,"open":2507,"high":2831,"low":2832,"close":2811,"change":1618,"percent_change":72,"volume":2833,"transactions":9,"vwap":2811},"2025-06-02",46.89,44.78,898900,{"date":2835,"open":2812,"high":2836,"low":2837,"close":2838,"change":2839,"percent_change":2840,"volume":2841,"transactions":9,"vwap":2838},"2025-05-30",47.43,45.41,45.71,-1.79,-3.77,907600,{"date":2843,"open":2547,"high":2844,"low":2845,"close":2846,"change":164,"percent_change":2847,"volume":2848,"transactions":9,"vwap":2846},"2025-05-29",47.52,46.17,47.5,1.58,859400,{"date":2850,"open":2851,"high":2639,"low":2852,"close":2853,"change":885,"percent_change":2854,"volume":2855,"transactions":9,"vwap":2853},"2025-05-28",49.09,46.65,46.76,-4.94,842400,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2861,"change":1058,"percent_change":2862,"volume":2863,"transactions":9,"vwap":2861},"2025-05-27",47.69,49.22,47.2,49.19,4.91,1325700,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2831,"change":1235,"percent_change":1067,"volume":2869,"transactions":9,"vwap":2831},"2025-05-23",45.37,47.39,45.11,887600,{"date":2871,"open":2872,"high":2546,"low":2151,"close":2873,"change":1644,"percent_change":2791,"volume":2874,"transactions":9,"vwap":2873},"2025-05-22",44.84,45.9,1899000,{"date":2876,"open":2877,"high":2877,"low":2878,"close":2879,"change":2880,"percent_change":2881,"volume":2882,"transactions":9,"vwap":2879},"2025-05-21",49.5,45.76,46.049999,-3.8,-7.62,1303500,{"date":2884,"open":2885,"high":2680,"low":2886,"close":2887,"change":2562,"percent_change":2399,"volume":2888,"transactions":9,"vwap":2887},"2025-05-20",49.64,49.060001,49.85,627300,{"date":2890,"open":2891,"high":2576,"low":2798,"close":2892,"change":2893,"percent_change":2531,"volume":2894,"transactions":9,"vwap":2892},"2025-05-19",49.95,49.89,-0.7,557300,{"date":2896,"open":2897,"high":2898,"low":2899,"close":2683,"change":2900,"percent_change":2289,"volume":2901,"transactions":9,"vwap":2683},"2025-05-16",50.19,51.53,49.98,0.18,810100,{"date":2903,"open":2904,"high":2905,"low":2906,"close":2591,"change":941,"percent_change":2095,"volume":2907,"transactions":9,"vwap":2591},"2025-05-15",50.47,50.83,50.02,533400,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2913,"change":884,"percent_change":2914,"volume":2915,"transactions":9,"vwap":2913},"2025-05-14",51.27,51.9,49.99,50.87,-0.78,838400,{"date":2917,"open":2591,"high":2918,"low":2586,"close":2910,"change":43,"percent_change":2919,"volume":2920,"transactions":9,"vwap":2910},"2025-05-13",51.34,1.44,833000,{"date":2922,"open":2923,"high":2924,"low":2731,"close":2925,"change":2926,"percent_change":2927,"volume":2928,"transactions":9,"vwap":2925},"2025-05-12",50.0099983,51.029999,50.54,1.61,3.29,709000,{"date":2930,"open":2931,"high":2932,"low":2933,"close":2726,"change":1831,"percent_change":1153,"volume":2934,"transactions":9,"vwap":2726},"2025-05-09",48.81,50.9,47.32,1248500,{"date":2936,"open":2937,"high":2938,"low":2939,"close":2940,"change":2941,"percent_change":2942,"volume":2943,"transactions":9,"vwap":2940},"2025-05-08",50.16,50.55,45,49.3,-3.91,-7.35,2108800,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2949,"change":1980,"percent_change":2950,"volume":2951,"transactions":9,"vwap":2949},"2025-05-07",55.02,55.24,52.89,53.21,-3.29,766800,{"date":2953,"open":2954,"high":2955,"low":2956,"close":2946,"change":672,"percent_change":2957,"volume":2958,"transactions":9,"vwap":2946},"2025-05-06",55.53,55.89,54.45,-1.84,459700,{"date":2960,"open":2961,"high":181,"low":2962,"close":2963,"change":369,"percent_change":1677,"volume":2964,"transactions":9,"vwap":2963},"2025-05-05",56.5,55,56.049999,580800,{"date":2966,"open":2947,"high":2967,"low":2968,"close":2969,"change":2970,"percent_change":2971,"volume":2972,"transactions":9,"vwap":2969},"2025-05-02",56.52,54.53,56.46,1.75,3.2,582900,{"date":2974,"open":2975,"high":2976,"low":2977,"close":2978,"change":2289,"percent_change":142,"volume":2979,"transactions":9,"vwap":2978},"2025-05-01",54.89,55.34,54.099998,54.71,528900,{"date":2981,"open":2982,"high":2983,"low":2984,"close":2985,"change":2791,"percent_change":2986,"volume":2987,"transactions":9,"vwap":2985},"2025-04-30",54.57,55.32,53.68,54.35,-0.6,603600,{"date":2989,"open":2990,"high":2991,"low":2992,"close":2993,"change":2994,"percent_change":2995,"volume":2996,"transactions":9,"vwap":2993},"2025-04-29",53.36,55.080002,53.25,54.68,1.06,1.98,382900,{"date":2998,"open":2999,"high":3000,"low":3001,"close":3002,"change":1034,"percent_change":445,"volume":3003,"transactions":9,"vwap":3002},"2025-04-28",53.51,54.25,53.12,53.62,294700,{"date":3005,"open":3006,"high":3007,"low":2898,"close":3008,"change":3009,"percent_change":112,"volume":3010,"transactions":9,"vwap":3008},"2025-04-25",53,53.58,53.53,0.03,411400,{"date":3012,"open":3013,"high":3014,"low":3015,"close":3016,"change":2919,"percent_change":3017,"volume":3018,"transactions":9,"vwap":3016},"2025-04-24",52,53.91,51.96,53.5,2.77,312800,{"date":3020,"open":3021,"high":2599,"low":3022,"close":3023,"change":2807,"percent_change":3024,"volume":3025,"transactions":9,"vwap":3023},"2025-04-23",52.14,51.87,52.060001,1.78,513500,{"date":185,"open":3027,"high":3028,"low":2662,"close":3029,"change":1354,"percent_change":2641,"volume":3030,"transactions":9,"vwap":3029},51.73,51.99,51.15,507800]