[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CGON":3,"homepage-market-summary":31,"stock-historical-CGON":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CGON","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},"CG Oncology, Inc. Common stock","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","CG Oncology Inc is a late-stage clinical biopharmaceutical company focused on developing and commercializing its product candidate, cretostimogene grenadenorepvec, for patients with bladder cancer. The company's candidate, cretostimogene grenadenorepvec, is a targeted oncolytic intravesically delivered immunotherapy agent that is in two phase three trials (one high-risk BCG unresponsive NMIBC trial and one intermediate-risk NMIBC trial) and a phase two clinical study with a checkpoint inhibitor for high-risk BCG unresponsive NMIBC disease.","142","Dallas, TX",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},67.38,69.35,69.73,66.61,68.35,-0.97,-1.42,1540959.604391,16165,67.7543,80.97,35.8,1055853.964019876,69.9,675,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},19.905,1070867,390866591.004969,229,"2025-04-22",[183,184,194,205,216,227,238,249,260,271,282,292,303,313,323,334,341,351,362,373,383,394,403,414,425,436,447,457,468,479,489,500,510,521,531,541,552,562,573,584,594,603,613,623,633,643,654,664,675,684,693,704,714,723,734,740,748,757,766,774,782,789,798,807,815,823,830,838,844,851,860,868,877,886,894,902,909,917,925,934,942,951,959,968,977,986,994,1003,1011,1020,1029,1037,1045,1053,1061,1068,1077,1084,1093,1102,1110,1116,1124,1132,1141,1149,1155,1164,1171,1179,1186,1194,1200,1206,1213,1220,1227,1235,1242,1248,1256,1263,1270,1279,1287,1294,1302,1310,1317,1325,1334,1341,1349,1357,1364,1372,1380,1386,1394,1400,1408,1417,1426,1433,1440,1449,1456,1465,1473,1480,1489,1498,1505,1512,1520,1528,1537,1544,1552,1561,1568,1577,1583,1592,1599,1607,1616,1624,1633,1641,1650,1656,1665,1673,1679,1687,1695,1704,1710,1718,1727,1735,1743,1750,1758,1765,1773,1779,1786,1794,1802,1810,1818,1823,1831,1839,1847,1854,1863,1870,1878,1886,1893,1901,1908,1915,1924,1933,1942,1950,1959,1968,1975,1982,1991,1999,2008,2017,2025,2033,2041,2049,2057,2066,2074,2083,2089,2096,2104,2113,2120,2129,2136,2142,2150,2158,2165,2171,2176,2183,2192,2201,2207,2215,2221,2228,2234,2243,2249,2254,2261,2268,2276,2282,2289,2298,2307,2316,2323,2331,2339,2347,2352,2360,2366,2375,2383,2391,2400,2408,2415,2423,2431,2439,2447,2456,2465,2472,2480,2489,2497,2506,2513,2521,2527,2534,2540,2548,2556,2564,2571,2579,2587,2596,2603,2609,2615,2623,2628,2635,2640,2648,2654,2660,2668,2675,2684,2689,2694,2699,2705,2712,2718,2724,2730,2735,2742,2747,2753,2760,2767,2772,2778,2783,2789,2795,2802,2808,2815,2820,2827,2832,2837,2842,2846,2853,2859,2866,2873,2879,2884,2890,2897,2903,2907,2913,2919,2923,2930,2936,2944,2950,2958,2967,2975,2984,2992,3000,3005,3009,3016,3025,3032,3041,3048],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",70.38,71.268,68.32,-2.54,-3.58,984867.255354,14779,69.3087,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",70.34,73.16,69.23,70.89,0.37,0.52,1330929.991086,16497,71.0844,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",69.56,70.68,68.26,70.52,0.91,1.31,1035363.646584,13556,69.856,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",66.96,69.94,66.01,69.61,2.46,3.66,1759584.169938,17888,68.8899,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",69.32,70.0525,66.7601,67.15,-1.61,-2.34,1177484.683475,15314,67.3733,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",73.1,73.44,68.15,68.76,-4.6,-6.27,1444250.652934,20188,69.4632,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",76.87,77.79,71.86,73.36,-4.38,-5.63,830945.073166,15212,73.7131,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",78.31,80.6299,76.25,77.74,-0.51,-0.65,1641916.065865,23556,78.0518,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",75.74,78.465,74.22,78.25,3.63,4.86,1115057.146926,15544,77.6134,{"date":283,"open":284,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",75.87,72.82,74.62,-1,-1.32,1779245.761666,11761,74.4614,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",75,76.5,74.43,75.62,1.5,2.02,894293.583376,15411,75.441,{"date":304,"open":305,"high":306,"low":305,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",72.66,74.59,74.12,1.57,2.16,795652.409648,13346,73.8359,{"date":314,"open":315,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",74.13,72.4781,72.55,-1.24,-1.68,1036315.768194,15407,72.8553,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",72.3,74.67,71.78,73.79,1.44,1.99,828881.696272,15178,73.6783,{"date":335,"open":285,"high":294,"low":336,"close":337,"change":153,"percent_change":54,"volume":338,"transactions":339,"vwap":340},"2026-09-11",71.525,72.35,759835.591047,11507,72.6654,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":108,"volume":348,"transactions":349,"vwap":350},"2026-09-10",70.91,72.58,70,72,0.04,657934.284182,10618,71.845,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",73.04,74.8499,70.9001,71.96,-1.44,-1.96,707939.633013,15218,72.3273,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",73.23,74.6,72.25,73.4,-1.27,-1.7,550836.265504,12316,73.5349,{"date":374,"open":375,"high":376,"low":377,"close":326,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",73.02,74.875,72.87,0.34,0.46,282523.273523,6903,74.3352,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",74.94,75.0244,73.69,74.33,-0.26,-0.35,359674.353643,7767,74.3512,{"date":395,"open":396,"high":397,"low":398,"close":306,"change":368,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",76.84,79.23,73.89,-1.67,663521.06869,14474,74.9518,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-01",74.74,76.235,74.195,75.86,0.7,0.93,875946.931418,11812,75.5879,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-31",74.09,76.14,72.12,75.16,0.82,1.1,840777.198485,13224,74.5213,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-28",78.15,78.155,73.93,74.34,-4.67,-5.91,612565.086103,11870,74.801,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-27",78.01,79.4,77.63,79.01,0.59,0.75,328928.642473,8416,78.8525,{"date":448,"open":449,"high":450,"low":251,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-26",78.29,78.94,78.42,-0.53,-0.67,507814.372511,9338,78.3837,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-25",79,80.07,78.1,78.95,0.72,0.92,736169.690682,11911,78.9903,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-24",79.44,79.89,77.51,78.23,-1.58,-1.98,1162618.890797,10458,78.4209,{"date":480,"open":481,"high":471,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",78.69,77.38,79.81,2.2,2.83,701886.83095,12072,79.3326,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-20",79.5,79.7075,77.17,77.61,-3.07,-3.81,666658.164083,12807,78.2039,{"date":501,"open":502,"high":26,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-19",77.8,77,80.68,4.39,5.75,834586.423573,16745,79.9992,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-18",75.83,77.5,75.31,76.29,-0.82,-1.06,562414.34149,10672,76.0814,{"date":522,"open":523,"high":524,"low":523,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-17",73.87,77.42,77.11,2.08,2.77,957475.468131,12610,76.8758,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":143,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-14",74.54,75.66,73.5,75.03,0.43,596270.076671,12918,74.7061,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-13",77.25,77.48,74.58,74.71,-2.28,-2.96,748593.986167,12981,75.4981,{"date":553,"open":513,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-12",79.39,76.2101,76.99,-0.04,-0.05,765276.760993,12298,77.3371,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-11",76.68,77.49,75.34,77.03,0.47,0.61,810038.275068,12765,76.3093,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-10",74.64,76.59,74.57,76.56,1.46,1.94,808637.22298,14492,75.6309,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":123,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-07",74.97,76.2,73.51,75.1,0.33,610154.613635,11681,74.8079,{"date":595,"open":596,"high":295,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-06",71.85,74.85,2.43,3.36,936001.815531,13705,74.977,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":90,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-05",71.47,73.815,71.26,72.42,1.43,922554.291532,11068,72.3565,{"date":614,"open":615,"high":616,"low":615,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-04",69.62,72.64,71.4,2.25,3.25,882746.381849,14928,71.2693,{"date":624,"open":625,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-03",71.29,68.08,69.15,-2.04,-2.87,625825.05644,12342,69.2213,{"date":634,"open":635,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-31",72.94,69.602,71.19,-1.84,-2.52,559601.939543,9943,70.8504,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-30",69.22,73.32,67.12,73.03,3.91,5.66,535234.550171,10324,71.5695,{"date":655,"open":656,"high":535,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-29",73.31,67.79,69.12,-3.5,-4.82,1104040.133849,15116,69.2497,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-28",73.56,74.235,70.82,72.62,-0.9,-1.22,1235816.572924,12458,72.269,{"date":676,"open":677,"high":398,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-27",70.06,73.52,4.2,6.06,1080527.128321,12655,72.9228,{"date":685,"open":686,"high":686,"low":687,"close":229,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-24",71.02,68.96,-1.8,-2.53,368756.410231,7814,69.5293,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-23",68.72,72.99,68,71.12,1.81,2.61,1036488.73703,13170,71.4845,{"date":705,"open":706,"high":596,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-22",70.8,69.1,69.31,-2.41,-3.36,663705.345717,11025,69.965,{"date":715,"open":716,"high":418,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-21",70.05,71.72,1.53,2.18,704222.206106,10715,71.4793,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-20",71.9,73.6,70.17,70.19,-1.66,-2.31,1045645.481038,11532,70.8061,{"date":735,"open":695,"high":736,"low":695,"close":596,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":596},"2026-07-17",72.92,2.35,3.38,1058900,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":659,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-07-16",72.38,72.515,68.51,69.5,-4.79,1221700,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-15",71.17,74.79,69.97,73,1.23,1.71,1328700,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-14",73.099998,73.28,70.78,71.77,-0.73,-1.01,1109700,{"date":767,"open":768,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-13",74.75,70.715,72.5,-2.74,-3.64,992400,{"date":775,"open":776,"high":777,"low":752,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-10",72.88,75.865,75.24,1.92,2.62,1042700,{"date":783,"open":784,"high":785,"low":784,"close":646,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":646},"2026-07-09",70.12,73.88,3.52,5.04,776900,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-08",69.099998,70.14,67.43,69.8,0.6,0.87,1371300,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-07",69.75,70.388,67.93,69.2,-0.06,-0.09,967900,{"date":808,"open":345,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-06",71.55,68.975,69.26,-1.1,-1.56,526200,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":452,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-07-02",71.13,71.875,68.75,70.36,-0.75,792400,{"date":824,"open":825,"high":826,"low":800,"close":199,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":199},"2026-07-01",70.33,71.5,-0.16,-0.23,1145000,{"date":831,"open":832,"high":503,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-30",75.07,70.54,71.050003,-2.68,-3.63,1405200,{"date":839,"open":208,"high":785,"low":840,"close":841,"change":842,"percent_change":222,"volume":843,"transactions":9,"vwap":841},"2026-06-29",70.195,73.73,1.77,1094000,{"date":845,"open":846,"high":405,"low":847,"close":356,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":356},"2026-06-26",72.79,69.51,-0.88,-1.21,4852000,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-25",67.25,73.46,65.86,72.84,4.12,6,1362600,{"date":861,"open":862,"high":863,"low":864,"close":695,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":695},"2026-06-24",65.47,71.25,65.029999,2.99,4.55,1583700,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-23",64.82,66.695,63.75,65.73,-0.52,-0.78,846600,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-22",61.99,66.41,61.7,66.25,5.17,8.46,1244000,{"date":887,"open":888,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-18",63.7,60.012001,61.080002,0.65,1.08,2259000,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":123,"volume":901,"transactions":9,"vwap":899},"2026-06-17",60.7,62.42,60.16,60.43,0.15,873600,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":39,"percent_change":754,"volume":908,"transactions":9,"vwap":907},"2026-06-16",59.9,60.61,58.96,60.28,530800,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":113,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-06-15",60.12,61.27,59.14,59.55,-0.02,962100,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":779,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-06-12",58.040001,60.71,57.685,59.56,3.33,933800,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-11",55.27,57.85,54.86,57.64,2.72,4.95,783200,{"date":935,"open":38,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-10",58.34,54.6,54.92,-1.75,-3.09,824200,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-09",55.74,57.55,54.099998,56.67,2.27,4.17,1236700,{"date":952,"open":953,"high":954,"low":955,"close":953,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":953},"2026-06-08",54.4,55.52,53.21,0.68,1.27,828300,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-05",55.85,56.775,53.52,53.72,-2.37,-4.23,967300,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-04",54.5,56.56,54.2,56.09,1.67,3.07,653900,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-03",55.34,56.985,54.02,54.42,-1.11,-2,982200,{"date":987,"open":988,"high":904,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-02",58.51,55.38,55.53,-3.7,-6.25,1164700,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-01",62,62.29,58.28,59.23,-3.06,-4.91,814500,{"date":1004,"open":1005,"high":1006,"low":1007,"close":997,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":997},"2026-05-29",61.14,62.33,60.060001,1.56,2.57,1225900,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-28",60.3,60.995,59.825,60.73,-0.07,-0.12,689000,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-27",61.89,62.96,60.34,60.8,-1.09,-1.76,1029000,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1022,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1022},"2026-05-26",64,64.16,59.11,-2.36,-3.67,1701600,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":452,"volume":1044,"transactions":9,"vwap":1042},"2026-05-22",64.48,65.395,63.57,64.25,-0.34,652800,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":389,"volume":1052,"transactions":9,"vwap":1050},"2026-05-21",64.23,65.88,63.88,64.59,-0.17,685300,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":579,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-05-20",64.17,65.97,63.505,64.76,2.31,784500,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":200,"percent_change":442,"volume":1067,"transactions":9,"vwap":1066},"2026-05-19",62.13,63.893,61.02,63.3,675100,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-18",67.3,67.535,62.78,62.93,-4,-5.98,1378300,{"date":1078,"open":803,"high":345,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-15",66.47,66.93,-2.605,-3.75,1181100,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-14",74.23,75.5,68.07,69.535,-4.465,-6.03,1250500,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-13",71.88,74.35,70.6,74,1.93,2.68,729300,{"date":1103,"open":229,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-12",72.425,68.935,72.07,2.75,3.97,1644600,{"date":1111,"open":188,"high":1112,"low":188,"close":229,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":229},"2026-05-11",71.065002,-0.3,-0.43,789800,{"date":1117,"open":1118,"high":1119,"low":1120,"close":615,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":615},"2026-05-08",68.9,70.315,68.55,0.44,0.64,1143000,{"date":1125,"open":1126,"high":207,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-07",68.16,67.39,69.18,1.17,1.72,854500,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-06",67.835,68.165,65.57,68.010002,0.835,1.24,473300,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":875,"volume":1148,"transactions":9,"vwap":1146},"2026-05-05",68.64,69.69,66.42,67.175,-0.525,743700,{"date":1150,"open":1151,"high":1152,"low":1151,"close":1153,"change":609,"percent_change":309,"volume":1154,"transactions":9,"vwap":1153},"2026-05-04",65.83,68.12,67.7,634000,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-05-01",65.82,67.69,65.62,66.27,-0.47,-0.7,796200,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":330,"percent_change":975,"volume":1170,"transactions":9,"vwap":1169},"2026-04-30",65.36,67.62,64.9,66.74,709500,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":671,"volume":1178,"transactions":9,"vwap":1176},"2026-04-29",65.07,65.505,63.84,64.75,-0.8,636800,{"date":1180,"open":1181,"high":697,"low":1182,"close":1183,"change":368,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-04-28",67.453,65.38,65.55,-1.9,609900,{"date":1187,"open":791,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-27",70.29,66.56,66.82,-1.86,-2.71,757900,{"date":1195,"open":1196,"high":345,"low":1126,"close":1197,"change":849,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-04-24",69.86,68.68,-1.73,507000,{"date":1201,"open":1202,"high":1095,"low":1203,"close":1202,"change":1204,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-23",69.89,67.86,0.01,1121900,{"date":1207,"open":1208,"high":753,"low":1209,"close":1210,"change":358,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-04-22",72.59,69.28,69.88,-2.73,1040100,{"date":1214,"open":1215,"high":635,"low":1216,"close":1217,"change":329,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-04-21",70.5,69.595,71.84,2.05,806000,{"date":1221,"open":753,"high":760,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-20",70.31,70.4,-3.03,-4.13,930500,{"date":1228,"open":1229,"high":666,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-17",67.61,66.83,73.43,7.09,10.69,1765200,{"date":1236,"open":1237,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":475,"volume":1241,"transactions":9,"vwap":1239},"2026-04-16",67.68,63.029999,66.34,-1.34,1295300,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1237,"change":128,"percent_change":442,"volume":1247,"transactions":9,"vwap":1237},"2026-04-15",66.94,68.195,65.89,1171600,{"date":1249,"open":697,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-14",70.62,66.78,67.28,-0.42,-0.62,2010100,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1153,"change":1261,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1153},"2026-04-13",66.91,69.4,66.75,0,879800,{"date":1264,"open":1265,"high":1118,"low":1266,"close":1153,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1153},"2026-04-10",68.47,67.51,-0.86,-1.25,1214900,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-09",68.52,68.86,67.5,68.56,-0.31,-0.45,897100,{"date":1280,"open":1281,"high":725,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-08",70.77,68.22,68.87,-0.94,-1.35,1219300,{"date":1288,"open":1275,"high":29,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-07",67.010002,69.81,2.26,3.35,1707100,{"date":1295,"open":1296,"high":1118,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-06",67.54,66.9,67.55,0.07,0.1,1141600,{"date":1303,"open":1304,"high":1305,"low":1056,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-02",65.99,68.4,67.48,0.69,1.03,1278700,{"date":1311,"open":1282,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":288,"volume":1316,"transactions":9,"vwap":1314},"2026-04-01",69.3,66.095001,66.79,-0.89,1160900,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1237,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1237},"2026-03-31",65.099998,69.07,65.019997,3.72,5.82,1945800,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-30",64.62,65.2,63.14,63.96,-0.66,-1.02,957800,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1327,"change":1339,"percent_change":495,"volume":1340,"transactions":9,"vwap":1327},"2026-03-27",67.125,67.63,64.15,-2.05,889200,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":212,"volume":1348,"transactions":9,"vwap":1346},"2026-03-26",65.67,67.9,64.945,66.67,0.86,824700,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":82,"volume":1356,"transactions":9,"vwap":1354},"2026-03-25",64.67,66.62,64.21,65.81,1.97,755000,{"date":1358,"open":1031,"high":1359,"low":1360,"close":1175,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1175},"2026-03-24",64.66,62.8,-1.12,-1.72,989600,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1018,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-03-23",64.79,66.3,63.965,64.96,-0.18,1883800,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":875,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-03-20",65.31,66.76,63.145,65.080002,-1.18,3214100,{"date":1381,"open":1382,"high":1304,"low":1066,"close":855,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":855},"2026-03-19",64.050003,1.41,2.19,1955600,{"date":1387,"open":1120,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-18",68.665,63.8,64.45,-4.19,-6.1,1989700,{"date":1395,"open":1396,"high":17,"low":1176,"close":1143,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1143},"2026-03-17",65.91,2.74,4.16,1648300,{"date":1401,"open":1402,"high":1403,"low":1402,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-16",63.5,66.81,65.9,1.61,2.5,1599700,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-13",63.11,64.7,62.09,64.29,1.32,2.1,1880100,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-12",63.675,64.12,59.58,62.97,-1.69,-2.61,2603300,{"date":1427,"open":1428,"high":1351,"low":1429,"close":1359,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1359},"2026-03-11",61.95,61.79,1.86,2.96,4031500,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1360,"change":1438,"percent_change":222,"volume":1439,"transactions":9,"vwap":1360},"2026-03-10",60.74,63.89,60.22,1.51,1436100,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-09",61.44,62.63,59.73,61.29,-0.59,-0.95,1242000,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1438,"percent_change":1406,"volume":1455,"transactions":9,"vwap":1454},"2026-03-06",59.91,62.7,59.18,61.88,1025800,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-03-05",60.59,62.11,60,60.37,-1.2,-1.95,1698900,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":90,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-03-04",61,63.58,60.55,61.57,1.68,1088100,{"date":1474,"open":1475,"high":1476,"low":1475,"close":1469,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1469},"2026-03-03",55.5,60.69,2.79,4.83,1158500,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-03-02",57.11,59.404,56.11,57.76,-1.04,-1.77,633200,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-02-27",55.79,59.77,55.76,58.8,2.69,4.79,1062900,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1484,"change":848,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1484},"2026-02-26",57.029999,58.41,55.15,-1.54,736800,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1285,"percent_change":730,"volume":1511,"transactions":9,"vwap":1510},"2026-02-25",58.46,59.999,56.64,56.99,537500,{"date":1513,"open":1514,"high":1515,"low":1516,"close":936,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":936},"2026-02-24",58.23,59.080002,57.74,0.03,0.05,1059900,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":956,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2026-02-23",56.59,59.95,55.080002,58.31,1.18,790200,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-02-20",55.935,58.25,55,57.63,1.21,2.14,730200,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1534,"percent_change":1384,"volume":1543,"transactions":9,"vwap":1542},"2026-02-19",54.43,56.85,54.24,56.42,637600,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":83,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2026-02-18",53.67,55.84,53.6,55.21,2.49,911300,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-02-17",50.85,54.055,50.5,53.87,2.37,4.6,499500,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1018,"percent_change":828,"volume":1567,"transactions":9,"vwap":1566},"2026-02-13",51.66,52.765,50.58,51.5,735900,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-02-12",53.83,53.95,51.58,51.62,-1.93,-3.6,801700,{"date":1578,"open":1579,"high":1580,"low":1566,"close":1581,"change":379,"percent_change":796,"volume":1582,"transactions":9,"vwap":1581},"2026-02-11",52.65,53.76,53.55,456400,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-02-10",51.37,53.88,51.225,53.09,2.01,3.94,1139000,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":463,"percent_change":609,"volume":1598,"transactions":9,"vwap":1597},"2026-02-09",50.09,51.15,49.25,51.080002,757400,{"date":1600,"open":1601,"high":1566,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-02-06",50.93,49.71,50.36,1.16,2.36,841700,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-02-05",51.71,52.19,48.51,49.2,-2.78,-5.35,1080800,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":812,"volume":1623,"transactions":9,"vwap":1621},"2026-02-04",52.49,52.99,50.94,51.98,-0.58,818900,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-02-03",54.47,55.64,51.38,52.56,-1.78,-3.28,1335900,{"date":1634,"open":1635,"high":1636,"low":1635,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-02-02",51.67,54.63,54.34,2.29,4.4,640200,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-01-30",53.23,54,51.403,52.049999,-1.37,-2.56,778000,{"date":1651,"open":1652,"high":929,"low":1653,"close":1654,"change":1253,"percent_change":875,"volume":1655,"transactions":9,"vwap":1654},"2026-01-29",53.85,53,53.42,700700,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-01-28",54.9,55.815,53.51,53.84,-1.26,-2.29,658500,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":738,"volume":1672,"transactions":9,"vwap":1670},"2026-01-27",53.2,55.12,52.95,55.099998,1.8,882300,{"date":1674,"open":1653,"high":1675,"low":1676,"close":1677,"change":266,"percent_change":1447,"volume":1678,"transactions":9,"vwap":1677},"2026-01-26",53.69,51.93,53.3,671600,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":628,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2026-01-23",54.76,55.44,53.33,53.81,-3.65,1814300,{"date":1688,"open":1689,"high":1690,"low":1691,"close":961,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":961},"2026-01-22",57.3,57.39,54.735,-1.28,-2.24,2829300,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-01-21",55.029999,57.88,53.89,57.13,2.44,4.46,2888300,{"date":1705,"open":1706,"high":990,"low":1707,"close":1708,"change":557,"percent_change":1017,"volume":1709,"transactions":9,"vwap":1708},"2026-01-20",53.11,52.51,54.69,922100,{"date":1711,"open":1667,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-01-16",55.17,52.17,54.73,1.66,3.13,1054500,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2026-01-15",56.22,56.35,52.6,53.07,-2.44,-4.4,781600,{"date":1728,"open":1729,"high":1730,"low":1572,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2026-01-14",51.73,56.43,55.51,2.93,5.57,1100000,{"date":1736,"open":1737,"high":970,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2026-01-13",53.029999,51.87,52.58,-1.14,-2.12,989800,{"date":1744,"open":1745,"high":1746,"low":1747,"close":964,"change":1748,"percent_change":1315,"volume":1749,"transactions":9,"vwap":964},"2026-01-12",55.31,56.8,52,-0.48,1899600,{"date":1751,"open":1752,"high":1753,"low":1754,"close":972,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":972},"2026-01-09",44.16,57.395,43.249,12.27,29.26,6995400,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":874,"percent_change":671,"volume":1764,"transactions":9,"vwap":1763},"2026-01-08",42.29,42.98,41,41.93,1274100,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":526,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2026-01-07",40.44,43.43,40.24,42.45,5.15,1160400,{"date":1774,"open":1775,"high":1776,"low":1775,"close":1777,"change":590,"percent_change":420,"volume":1778,"transactions":9,"vwap":1777},"2026-01-06",39.77,40.72,40.37,692400,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":939,"percent_change":1391,"volume":1785,"transactions":9,"vwap":1784},"2026-01-05",41.76,42.56,39.14,40.040001,1109800,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":891,"volume":1793,"transactions":9,"vwap":1791},"2026-01-02",41.19,42.099998,40.801,41.79,0.27,1070600,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":599,"volume":1801,"transactions":9,"vwap":1799},"2025-12-31",40.14,41.6,39.84,41.52,1.35,772200,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":133,"volume":1809,"transactions":9,"vwap":1807},"2025-12-30",39.67,40.34,39.55,40.17,0.31,882500,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1518,"volume":1817,"transactions":9,"vwap":1815},"2025-12-29",39.7,40.19,39.28,39.86,0.02,543400,{"date":1819,"open":149,"high":1820,"low":1821,"close":1798,"change":1113,"percent_change":821,"volume":1822,"transactions":9,"vwap":1798},"2025-12-26",40.47,39.475,562000,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1796,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1796},"2025-12-24",40,40.56,39.71,0.09,0.22,334500,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1017,"volume":1838,"transactions":9,"vwap":1836},"2025-12-23",39.94,40.85,39.72,40.049999,-0.03,855400,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1495,"volume":1846,"transactions":9,"vwap":1844},"2025-12-22",39,40.95,38.963,40.080002,1.05,569300,{"date":1848,"open":1849,"high":149,"low":1850,"close":1851,"change":1308,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-12-19",38.040001,37.73,39.029999,2.71,3225800,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-12-18",37.51,38.51,37.34,38,0.63,1.69,754800,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1748,"percent_change":368,"volume":1869,"transactions":9,"vwap":1868},"2025-12-17",37.75,38.29,37.0099983,37.37,860500,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1184,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-12-16",39.44,40.115,37.74,37.85,-4.78,624600,{"date":1879,"open":1880,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-12-15",41.64,39.5,39.75,-1.19,-2.91,926300,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":453,"percent_change":233,"volume":1892,"transactions":9,"vwap":1891},"2025-12-12",41.34,42.4,40.825,40.94,411500,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1276,"volume":1900,"transactions":9,"vwap":1898},"2025-12-11",42.5,42.75,41.3,41.61,-0.13,466300,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1261,"percent_change":1261,"volume":1907,"transactions":9,"vwap":1906},"2025-12-10",41.48,42.36,40.428,41.74,571200,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1906,"change":517,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1906},"2025-12-09",42.57,43.5,41.605,-2.48,842800,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-12-08",43.81,44.0060005,42.68,42.8,-0.5,-1.15,834400,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-12-05",45.049999,46.0099983,43.02,43.3,-1.43,-3.2,745500,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-12-04",42.51,45.12,41.55,44.73,2.12,4.98,965300,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1139,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-12-03",41.42,43,41.24,42.61,3,1050500,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-12-02",43.35,43.97,41.35,41.37,-1.88,-4.35,826900,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-12-01",44.2,45.275,43.14,43.25,-1.59,-3.55,793100,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1261,"percent_change":1261,"volume":1974,"transactions":9,"vwap":1973},"2025-11-28",45.25,45.935,44.265,44.84,389200,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1973,"change":453,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1973},"2025-11-26",45.47,45.775,44.27,-1.47,1156700,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-11-25",43.52,45.56,43.044998,45.51,1.95,4.48,724600,{"date":1992,"open":1993,"high":1994,"low":1782,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-11-24",43.080002,44.5,43.56,1.12,2.64,915200,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-11-21",40.26,42.55,40.060001,42.44,1.73,4.25,708800,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-11-20",43.12,44.56,40.64,40.71,-1.89,-4.44,592700,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":1518,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-11-19",42.78,43.79,41.98,42.6,0.12,620600,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2002,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2002},"2025-11-18",40.93,43.73,39.34,1.3,3.15,1048100,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":442,"volume":2040,"transactions":9,"vwap":2038},"2025-11-17",41.43,42.9,39.205,41.25,0.24,1151600,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":619,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-11-14",38.02,41.73,37.099998,41.0099983,8.61,1408600,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":1391,"volume":2056,"transactions":9,"vwap":2054},"2025-11-13",38.6,38.945,37.39,37.76,-1.65,1029600,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-11-12",39.19,39.95,37.93,39.41,0.57,1.47,712100,{"date":2067,"open":2068,"high":2069,"low":27,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-11-11",39.96,40.475,38.84,-1.38,-3.43,1440500,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-11-10",40.73,41.080002,39.88,40.22,0.54,1.36,696000,{"date":2084,"open":2085,"high":1827,"low":2086,"close":2087,"change":113,"percent_change":1837,"volume":2088,"transactions":9,"vwap":2087},"2025-11-07",39.099998,37.47,39.68,636700,{"date":2090,"open":2091,"high":1784,"low":2092,"close":2093,"change":2005,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-11-06",38.14,38.055,39.69,4.56,931800,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":983,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-11-05",38.97,39.46,37.27,37.96,-2.84,1073200,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-11-04",40.69,41.4,38.96,39.07,-2.83,-6.75,733500,{"date":2114,"open":1947,"high":2115,"low":2116,"close":2117,"change":1647,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-11-03",42.94,40.32,41.9,-3.17,900800,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-10-31",42.31,43.4,41.040001,43.27,0.8,1.88,1416400,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":266,"percent_change":1883,"volume":2135,"transactions":9,"vwap":2134},"2025-10-30",43.2,43.58,42.060001,42.47,806400,{"date":2137,"open":2138,"high":2139,"low":2140,"close":1761,"change":763,"percent_change":399,"volume":2141,"transactions":9,"vwap":1761},"2025-10-29",43.31,43.725,42.37,567400,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":1622,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-10-28",43.98,44.43,42.79,43.71,-1.31,2077600,{"date":2151,"open":1995,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-10-27",45.029999,43.185,44.29,0.62,1.42,654600,{"date":2159,"open":1920,"high":2160,"low":2161,"close":2162,"change":1861,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2162},"2025-10-24",43.9,42,43.67,4.03,662100,{"date":2166,"open":2161,"high":2167,"low":2168,"close":2021,"change":1299,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2021},"2025-10-23",42.7,41.12,0.17,544200,{"date":2172,"open":2146,"high":1920,"low":1834,"close":2173,"change":1922,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-10-22",41.91,-2.67,883200,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":452,"percent_change":671,"volume":2182,"transactions":9,"vwap":2181},"2025-10-21",43.55,43.76,41.965,43.060001,404600,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-10-20",41.65,43.72,40.7,43.59,2.13,5.14,861800,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-10-17",41.51,42.15,40.84,41.46,-0.39,-0.93,730300,{"date":2202,"open":1993,"high":2203,"low":1762,"close":2204,"change":1462,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2204},"2025-10-16",43.8,41.85,-2.79,647300,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":568,"volume":2214,"transactions":9,"vwap":2212},"2025-10-15",43.15,45.09,42.805,43.049999,0.2,1231100,{"date":2216,"open":1760,"high":1984,"low":2217,"close":2218,"change":2219,"percent_change":389,"volume":2220,"transactions":9,"vwap":2218},"2025-10-14",41.54,42.85,-0.11,1351400,{"date":2222,"open":1964,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":453,"volume":2227,"transactions":9,"vwap":2225},"2025-10-13",44.02,42.22,42.96,-0.29,654200,{"date":2229,"open":2230,"high":2231,"low":2232,"close":1964,"change":849,"percent_change":2233,"volume":1479,"transactions":9,"vwap":1964},"2025-10-10",44.93,45.559,42.07,-2.72,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2239},"2025-10-09",41.16,44.47,40.8,44.46,3.75,9.21,1843300,{"date":2244,"open":1841,"high":2245,"low":2246,"close":2013,"change":1852,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2013},"2025-10-08",42.27,38.5,7.13,1911600,{"date":2250,"open":1866,"high":2251,"low":2252,"close":1859,"change":1899,"percent_change":1043,"volume":2253,"transactions":9,"vwap":1859},"2025-10-07",38.735,37.43,736000,{"date":2255,"open":2256,"high":2256,"low":2257,"close":2258,"change":1423,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-10-06",40.21,37.99,38.13,-4.24,769600,{"date":2262,"open":1813,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":805,"volume":2267,"transactions":9,"vwap":2265},"2025-10-03",40.265,39.15,39.82,-0.035,560500,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":47,"volume":2275,"transactions":9,"vwap":2273},"2025-10-02",39.62,40.36,38.36,39.855,0.395,1343800,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2099,"change":516,"percent_change":628,"volume":2281,"transactions":9,"vwap":2099},"2025-10-01",40.029999,40.65,39.33,1127900,{"date":2283,"open":2085,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":975,"volume":2288,"transactions":9,"vwap":2286},"2025-09-30",40.53,38.63,40.28,1.2,752200,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2294},"2025-09-29",38.07,39.664,37.67,39.080002,1.54,4.1,672200,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-09-26",37.46,38.049999,36.785,37.54,1.06,2.91,619300,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-09-25",36.32,36.82,35.64,36.48,-0.2,-0.55,486400,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":915,"percent_change":558,"volume":2322,"transactions":9,"vwap":2321},"2025-09-24",36.77,37.58,36.33,36.68,435400,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":1043,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-09-23",36.92,37.78,36.65,36.7,-0.92,584900,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":148,"volume":2338,"transactions":9,"vwap":2336},"2025-09-22",36.81,37.655,36.45,37.040001,0.14,725000,{"date":2340,"open":2341,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2343},"2025-09-19",38.99,36.17,36.9,-1.92,-4.95,2019000,{"date":2348,"open":2091,"high":2264,"low":2091,"close":2349,"change":421,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2349},"2025-09-18",38.82,2.92,1246900,{"date":2353,"open":2312,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2356},"2025-09-17",38.91,35.79,37.72,1.96,5.48,2241600,{"date":2361,"open":2362,"high":1868,"low":2363,"close":2364,"change":1604,"percent_change":1292,"volume":2365,"transactions":9,"vwap":2364},"2025-09-16",34.72,34.51,35.76,1504400,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2371},"2025-09-15",35.099998,35.2,33.8,34.6,1.26,3.78,983300,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":2080,"volume":2382,"transactions":9,"vwap":2380},"2025-09-12",32.98,34.46,32.57,33.34,0.18,1398900,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":1161,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2388},"2025-09-11",33.35,34.63,32.66,33.16,-1.4,2877700,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2396},"2025-09-10",33.78,34.735,32.5,33.63,0.16,0.48,1111400,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":267,"volume":2407,"transactions":9,"vwap":2405},"2025-09-09",33.5,33.84,32.080002,33.47,-0.22,766000,{"date":2409,"open":2410,"high":2411,"low":2395,"close":2412,"change":2155,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2412},"2025-09-08",33.81,34.73,33.69,1.87,1768000,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":2189,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2420},"2025-09-05",31.13,33.725,29.85,33.07,6.88,2019100,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":948,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2428},"2025-09-04",28.64,31.95,28.325,30.94,7.92,1270300,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":1534,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2436},"2025-09-03",27.059999,29,26.915,28.67,4.41,1066200,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":1122,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2444},"2025-09-02",26.74,27.66,26.245,27.46,2.39,468700,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2452},"2025-08-29",26.69,27.1,26.22,26.82,0.105,0.39,400000,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},"2025-08-28",26.67,26.985,26.255,26.715,0.235,0.89,380900,{"date":2466,"open":2452,"high":2467,"low":2468,"close":2469,"change":2314,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2469},"2025-08-27",27.08,26.040001,26.48,-2.03,497500,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":1405,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2477},"2025-08-26",25.37,27.25,25.25,27.030001,6.33,794800,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2485},"2025-08-25",26.89,27.07,25.31,25.42,-1.495,-5.55,383600,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2435,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2435},"2025-08-22",26.08,27.2,25.74,0.935,3.6,542500,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":2503,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2502},"2025-08-21",25.02,26.01,24.85,25.98,0.45,1.76,336300,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":1837,"percent_change":1018,"volume":2512,"transactions":9,"vwap":2511},"2025-08-20",25.48,25.61,25.030001,25.53,306500,{"date":2514,"open":2515,"high":2515,"low":2516,"close":2517,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2517},"2025-08-19",26.61,25.39,25.56,-0.57,-2.18,372800,{"date":2522,"open":2523,"high":2451,"low":2524,"close":2525,"change":537,"percent_change":974,"volume":2526,"transactions":9,"vwap":2525},"2025-08-18",25.55,24.98,26.13,516100,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":389,"percent_change":287,"volume":2533,"transactions":9,"vwap":2532},"2025-08-15",26.1,26.145,25.535,25.7,588800,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":452,"percent_change":984,"volume":2135,"transactions":9,"vwap":2539},"2025-08-14",25.97,26.4,25.73,25.96,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":2295,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2545},"2025-08-13",25.2,26.62,25.14,26.49,6.17,660100,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":679,"volume":2555,"transactions":9,"vwap":2553},"2025-08-12",24.16,25.075001,24.1,24.95,1.005,542800,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":2562,"percent_change":772,"volume":2563,"transactions":9,"vwap":2561},"2025-08-11",24.75,24.86,23.65,23.945,-0.905,607700,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2501,"change":2569,"percent_change":1218,"volume":2570,"transactions":9,"vwap":2501},"2025-08-08",24.51,25.07,24.07,0.5,672700,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":1284,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2576},"2025-08-07",25.41,25.52,24.3,24.35,-3.72,633900,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":2055,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2584},"2025-08-06",26.68,27.15,25.203,25.29,-6.12,823700,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":2593,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2592},"2025-08-05",26.31,27.48,25.9,26.94,0.85,3.26,892300,{"date":2597,"open":2598,"high":2441,"low":2599,"close":2600,"change":2406,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2600},"2025-08-04",26.6,25.87,26.09,-0.84,659300,{"date":2604,"open":2605,"high":2606,"low":2538,"close":2589,"change":2607,"percent_change":22,"volume":2608,"transactions":9,"vwap":2589},"2025-08-01",26.059999,26.63,-0.38,815500,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2449,"change":2406,"percent_change":516,"volume":2614,"transactions":9,"vwap":2449},"2025-07-31",26.475,27.045,26.18,758100,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":796,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2620},"2025-07-30",28,28.5,26.32,26.91,3.34,1202600,{"date":2624,"open":2536,"high":2625,"low":2626,"close":2468,"change":2381,"percent_change":409,"volume":2627,"transactions":9,"vwap":2468},"2025-07-29",26.71,25.135,1240000,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2632,"change":2633,"percent_change":2329,"volume":2634,"transactions":9,"vwap":2632},"2025-07-28",26.15,26.66,25.86,-0.24,918000,{"date":2636,"open":2500,"high":2637,"low":2493,"close":2529,"change":557,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2529},"2025-07-25",26.26,-0.15,983200,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":1370,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2645},"2025-07-24",26.23,26.365,25.705,26.14,-0.68,629200,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2619,"change":1808,"percent_change":61,"volume":2653,"transactions":9,"vwap":2619},"2025-07-23",26.59,27.09,25.36,1054600,{"date":2655,"open":2656,"high":2657,"low":2656,"close":2500,"change":1315,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2500},"2025-07-22",24.5,26.775,-3.31,1949500,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":900,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2665},"2025-07-21",26.99,27.35,26.425,26.9,0.56,873800,{"date":2669,"open":2425,"high":2434,"low":2670,"close":2671,"change":2672,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2671},"2025-07-18",26.55,26.75,-1.71,-6.01,1872200,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":2681,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2680},"2025-07-17",26,28.55,25.75,28.46,2.38,9.13,1521900,{"date":2685,"open":2686,"high":2525,"low":2686,"close":2491,"change":118,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2491},"2025-07-16",24.7,4.53,628100,{"date":2690,"open":2691,"high":2692,"low":2559,"close":2553,"change":1447,"percent_change":1035,"volume":2693,"transactions":9,"vwap":2553},"2025-07-15",26.5,26.665,703000,{"date":2695,"open":2677,"high":2696,"low":2697,"close":2591,"change":516,"percent_change":495,"volume":2698,"transactions":9,"vwap":2591},"2025-07-14",26.65,25.585,1350800,{"date":2700,"open":2701,"high":2651,"low":2702,"close":2703,"change":2198,"percent_change":357,"volume":2704,"transactions":9,"vwap":2703},"2025-07-11",26.83,26.37,26.72,482100,{"date":2706,"open":2707,"high":2707,"low":2708,"close":2709,"change":1299,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2709},"2025-07-10",27.52,26.56,27.11,0.26,526300,{"date":2713,"open":2702,"high":2714,"low":2715,"close":2716,"change":892,"percent_change":1398,"volume":2717,"transactions":9,"vwap":2716},"2025-07-09",27.56,25.799,27.040001,1181200,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2539,"change":2226,"percent_change":812,"volume":2723,"transactions":9,"vwap":2539},"2025-07-08",26.47,26.945,25.83,1031200,{"date":2725,"open":2491,"high":2592,"low":2726,"close":2727,"change":267,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2727},"2025-07-07",25.81,26.25,-2.42,651000,{"date":2731,"open":2732,"high":2733,"low":2598,"close":2665,"change":1829,"percent_change":420,"volume":2734,"transactions":9,"vwap":2665},"2025-07-03",26.96,27.14,349500,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2581,"change":590,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2581},"2025-07-02",26.33,27.275,26.3,1.25,772700,{"date":2743,"open":2726,"high":2441,"low":2744,"close":2745,"change":153,"percent_change":1800,"volume":2746,"transactions":9,"vwap":2745},"2025-07-01",25.725,26.35,1082600,{"date":2748,"open":2677,"high":2749,"low":2750,"close":2677,"change":1518,"percent_change":2751,"volume":2752,"transactions":9,"vwap":2677},"2025-06-30",26.2,25.51,0.19,705700,{"date":2754,"open":2468,"high":2755,"low":2756,"close":2757,"change":1018,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2757},"2025-06-27",26.54,25.615,25.95,-0.46,1279900,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":1204,"percent_change":347,"volume":2766,"transactions":9,"vwap":2765},"2025-06-26",26.39,26.438,25.4,26.07,694100,{"date":2768,"open":2769,"high":2708,"low":2770,"close":2605,"change":2710,"percent_change":103,"volume":2771,"transactions":9,"vwap":2605},"2025-06-25",26.19,25.235,530200,{"date":2773,"open":2645,"high":2650,"low":2774,"close":2775,"change":2337,"percent_change":2776,"volume":2777,"transactions":9,"vwap":2775},"2025-06-24",25.495,25.8,0.55,921300,{"date":2779,"open":2544,"high":2539,"low":67,"close":2780,"change":2781,"percent_change":537,"volume":2782,"transactions":9,"vwap":2780},"2025-06-23",25.66,0.11,597800,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2523,"change":763,"percent_change":1613,"volume":2788,"transactions":9,"vwap":2523},"2025-06-20",26.45,26.46,25.43,987500,{"date":2790,"open":2737,"high":2791,"low":2792,"close":2793,"change":347,"percent_change":900,"volume":2794,"transactions":9,"vwap":2793},"2025-06-18",26.38,25.57,26.28,726700,{"date":2796,"open":2797,"high":2798,"low":2544,"close":2799,"change":133,"percent_change":2800,"volume":2801,"transactions":9,"vwap":2799},"2025-06-17",25.67,26.97,26.24,3.06,1538900,{"date":2803,"open":2525,"high":2525,"low":2499,"close":2804,"change":2805,"percent_change":2806,"volume":2807,"transactions":9,"vwap":2804},"2025-06-16",25.46,-0.4,-1.55,780700,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2632,"change":2813,"percent_change":2728,"volume":2814,"transactions":9,"vwap":2632},"2025-06-13",25.88,26.64,25.59,-0.64,626400,{"date":2816,"open":2817,"high":2671,"low":2508,"close":2691,"change":143,"percent_change":2818,"volume":2819,"transactions":9,"vwap":2691},"2025-06-12",25.99,1.22,729500,{"date":2821,"open":2822,"high":2823,"low":2645,"close":2613,"change":2824,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2613},"2025-06-11",27.74,27.95,-1.3,-4.73,591800,{"date":2828,"open":2829,"high":2617,"low":2450,"close":2590,"change":2398,"percent_change":2830,"volume":2831,"transactions":9,"vwap":2590},"2025-06-10",27.21,1.78,813000,{"date":2833,"open":2834,"high":2834,"low":2708,"close":2835,"change":1828,"percent_change":590,"volume":2836,"transactions":9,"vwap":2835},"2025-06-09",27.54,27,1379100,{"date":2838,"open":2475,"high":2617,"low":2839,"close":2620,"change":2840,"percent_change":1845,"volume":2841,"transactions":9,"vwap":2620},"2025-06-06",26.755,0.28,1012300,{"date":2843,"open":2625,"high":2844,"low":2727,"close":2606,"change":1518,"percent_change":2751,"volume":2845,"transactions":9,"vwap":2606},"2025-06-05",27.26,1163700,{"date":2847,"open":2848,"high":2849,"low":2537,"close":2850,"change":2851,"percent_change":875,"volume":2852,"transactions":9,"vwap":2850},"2025-06-04",26.85,26.98,26.58,-0.21,427400,{"date":2854,"open":2855,"high":2582,"low":2856,"close":2857,"change":2213,"percent_change":443,"volume":2858,"transactions":9,"vwap":2857},"2025-06-03",26.7,26.34,26.79,530400,{"date":2860,"open":2632,"high":2861,"low":2862,"close":2650,"change":2863,"percent_change":2864,"volume":2865,"transactions":9,"vwap":2650},"2025-06-02",26.95,25.47,0.97,3.79,620100,{"date":2867,"open":2868,"high":2529,"low":2553,"close":2869,"change":2870,"percent_change":2871,"volume":2872,"transactions":9,"vwap":2869},"2025-05-30",25.85,25.62,-0.61,-2.33,726900,{"date":2874,"open":2532,"high":2598,"low":2875,"close":2642,"change":2876,"percent_change":2877,"volume":2878,"transactions":9,"vwap":2642},"2025-05-29",25.28,0.95,3.76,634900,{"date":2880,"open":2511,"high":2881,"low":2882,"close":2875,"change":2633,"percent_change":1284,"volume":2883,"transactions":9,"vwap":2875},"2025-05-28",25.78,25.215,593200,{"date":2885,"open":2886,"high":2757,"low":2887,"close":2574,"change":2888,"percent_change":1808,"volume":2889,"transactions":9,"vwap":2574},"2025-05-27",25.89,24.79,0.08,1399600,{"date":2891,"open":2892,"high":2893,"low":67,"close":2894,"change":2895,"percent_change":318,"volume":2896,"transactions":9,"vwap":2894},"2025-05-23",25.059999,25.84,25.44,-0.32,653500,{"date":2898,"open":2899,"high":2786,"low":2900,"close":2901,"change":2758,"percent_change":939,"volume":2902,"transactions":9,"vwap":2901},"2025-05-22",26.049999,25.569,25.76,530500,{"date":2904,"open":2529,"high":2905,"low":2508,"close":2451,"change":1043,"percent_change":1692,"volume":2906,"transactions":9,"vwap":2451},"2025-05-21",28.059999,1219600,{"date":2908,"open":2559,"high":2475,"low":2909,"close":2708,"change":2910,"percent_change":2911,"volume":2912,"transactions":9,"vwap":2708},"2025-05-20",24.675,1.7,6.84,1163000,{"date":2914,"open":2915,"high":2916,"low":2917,"close":2559,"change":2518,"percent_change":1693,"volume":2918,"transactions":9,"vwap":2559},"2025-05-19",24.48,25.91,24.21,972000,{"date":2920,"open":2474,"high":2538,"low":2921,"close":2787,"change":2888,"percent_change":143,"volume":2922,"transactions":9,"vwap":2787},"2025-05-16",24.825,1233400,{"date":2924,"open":2925,"high":2652,"low":2926,"close":2927,"change":1526,"percent_change":2928,"volume":2929,"transactions":9,"vwap":2927},"2025-05-15",24.29,23.376,25.35,4.88,581700,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2935,"change":113,"percent_change":557,"volume":1255,"transactions":9,"vwap":2935},"2025-05-14",24.09,24.38,23.32,24.17,{"date":2937,"open":2917,"high":2938,"low":2939,"close":2940,"change":2941,"percent_change":2942,"volume":2943,"transactions":9,"vwap":2940},"2025-05-13",25.58,24.08,24.18,-0.98,-3.9,884800,{"date":2945,"open":2499,"high":2726,"low":2946,"close":2947,"change":2156,"percent_change":2948,"volume":2949,"transactions":9,"vwap":2947},"2025-05-12",24.64,25.16,5.98,1188700,{"date":2951,"open":2952,"high":2953,"low":2954,"close":2955,"change":2198,"percent_change":2956,"volume":2957,"transactions":9,"vwap":2955},"2025-05-09",23.69,25.345,23.52,23.74,-1.62,1941800,{"date":2959,"open":2960,"high":2961,"low":2962,"close":2963,"change":2964,"percent_change":2965,"volume":2966,"transactions":9,"vwap":2963},"2025-05-08",22.65,25.119,21.9,24.13,1.79,8.01,3170600,{"date":2968,"open":2969,"high":2970,"low":2971,"close":2972,"change":1122,"percent_change":2973,"volume":2974,"transactions":9,"vwap":2972},"2025-05-07",22.565,23.26,21,22.34,2.95,3338100,{"date":2976,"open":2977,"high":2978,"low":2979,"close":2980,"change":2981,"percent_change":2982,"volume":2983,"transactions":9,"vwap":2980},"2025-05-06",27.62,28.56,21.435,21.7,-6.48,-23,4288000,{"date":2985,"open":2436,"high":2986,"low":2987,"close":2988,"change":2989,"percent_change":2990,"volume":2991,"transactions":9,"vwap":2988},"2025-05-05",28.76,28.09,28.18,-0.87,-2.99,967100,{"date":2993,"open":2994,"high":2995,"low":2996,"close":2997,"change":212,"percent_change":2998,"volume":2999,"transactions":9,"vwap":2997},"2025-05-02",28.57,30.23,28.36,29.049999,4.72,1160700,{"date":3001,"open":2835,"high":3002,"low":2468,"close":2822,"change":2126,"percent_change":3003,"volume":3004,"transactions":9,"vwap":2822},"2025-05-01",27.88,2.97,917200,{"date":3006,"open":3007,"high":2823,"low":2677,"close":2592,"change":1261,"percent_change":1261,"volume":3008,"transactions":9,"vwap":2592},"2025-04-30",26.43,1664300,{"date":3010,"open":3011,"high":3012,"low":2543,"close":2592,"change":3013,"percent_change":3014,"volume":3015,"transactions":9,"vwap":2592},"2025-04-29",28.26,28.65,-1.03,-3.68,2178700,{"date":3017,"open":3018,"high":3019,"low":3020,"close":3021,"change":3022,"percent_change":3023,"volume":3024,"transactions":9,"vwap":3021},"2025-04-28",31,32.3,27.57,27.97,5.6,25.03,9040400,{"date":3026,"open":3027,"high":3028,"low":2971,"close":3029,"change":2593,"percent_change":3030,"volume":3031,"transactions":9,"vwap":3029},"2025-04-25",21.1,22.45,22.37,3.95,1658300,{"date":3033,"open":3034,"high":3035,"low":3036,"close":3037,"change":3038,"percent_change":3039,"volume":3040,"transactions":9,"vwap":3037},"2025-04-24",20.79,21.53,20.53,21.52,0.79,3.81,1676700,{"date":3042,"open":3043,"high":3044,"low":3045,"close":3046,"change":123,"percent_change":2818,"volume":3047,"transactions":9,"vwap":3046},"2025-04-23",21.39,21.595,20.17,20.73,883100,{"date":181,"open":3049,"high":3050,"low":177,"close":3051,"change":1277,"percent_change":3052,"volume":3053,"transactions":9,"vwap":3051},20.93,21.2,20.48,-2.15,1524800]