[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-COGT":3,"homepage-market-summary":31,"stock-historical-COGT":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"COGT","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 Biosciences, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Cogent Biosciences Inc a biotechnology company focused on developing precision therapies for genetically defined diseases. It designs rational precision therapies that treat the underlying cause of disease and improve the lives of patients. Its program CGT9486, is a selective tyrosine kinase inhibitor designed to potently inhibit the KIT D816V mutation as well as other mutations in KIT exon 17. In the vast majority of cases, KIT D816V is responsible for driving Systemic Mastocytosis (SM), a serious disease caused by the unchecked proliferation of mast cells. Exon 17 mutations are also found in patients with advanced gastrointestinal stromal tumors (GIST), a type of cancer with dependence on oncogenic KIT signaling.","258","Waltham, MA",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},31.02,32.12,32.29,30.855,31.59,-0.57,-1.8,1146755.602629,17766,31.1462,43.73,13.78,2434910.14515274,57.6,2140,{"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},4.24,2379971,868689236.288185,614.75,"2025-04-22",[183,184,194,204,214,225,236,246,257,267,276,287,298,307,318,326,334,344,355,366,377,387,398,408,418,429,439,450,461,472,482,493,503,514,525,536,547,558,568,579,590,600,610,621,631,642,652,662,671,681,692,703,713,722,733,741,748,755,763,771,780,789,794,802,810,819,826,832,840,849,858,865,872,881,888,897,904,912,920,927,936,945,954,962,971,977,984,992,999,1007,1013,1021,1027,1034,1043,1051,1058,1067,1072,1080,1087,1095,1103,1110,1116,1123,1131,1140,1147,1154,1163,1171,1180,1188,1196,1204,1209,1215,1222,1227,1233,1241,1249,1256,1262,1269,1274,1280,1288,1297,1304,1312,1315,1322,1328,1335,1343,1347,1352,1357,1364,1370,1377,1383,1390,1395,1402,1408,1414,1422,1430,1437,1446,1452,1461,1468,1476,1481,1487,1494,1502,1508,1514,1519,1523,1530,1536,1540,1547,1552,1559,1564,1570,1576,1583,1590,1598,1604,1612,1620,1628,1634,1638,1642,1648,1654,1661,1669,1676,1683,1690,1698,1705,1714,1720,1727,1735,1741,1746,1751,1757,1763,1771,1777,1782,1788,1794,1798,1804,1810,1815,1822,1828,1834,1840,1847,1854,1858,1863,1868,1873,1878,1886,1894,1900,1906,1913,1922,1929,1937,1945,1952,1959,1966,1971,1980,1988,1995,2003,2011,2018,2025,2030,2038,2044,2050,2055,2064,2069,2077,2083,2091,2099,2105,2113,2118,2125,2132,2140,2147,2155,2162,2169,2177,2185,2192,2200,2206,2211,2217,2224,2232,2238,2245,2250,2256,2262,2269,2274,2281,2288,2295,2302,2307,2315,2320,2328,2334,2341,2348,2356,2362,2369,2376,2383,2391,2399,2403,2411,2419,2424,2430,2434,2439,2445,2451,2458,2464,2471,2477,2484,2492,2500,2508,2516,2524,2532,2538,2544,2551,2559,2565,2572,2577,2583,2589,2595,2601,2608,2614,2620,2627,2633,2640,2648,2656,2663,2671,2678,2685,2692,2698,2706,2711,2717,2724,2730,2737,2741,2746,2753,2759,2764,2769,2773,2782,2789,2796,2804,2810,2815,2820,2828,2833,2838],{"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",32.02,32.57,31.52,-0.43,-1.34,1698630.977576,23594,31.892,{"date":195,"open":196,"high":197,"low":198,"close":186,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",31.735,32.76,31.485,0.36,1.14,1960172.700525,22170,32.1696,{"date":205,"open":206,"high":17,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",31.76,31.32,31.66,-0.2,-0.63,1704731.001142,17281,31.684,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",32,32.2,31.23,31.86,-0.45,-1.39,2212923.253071,21939,31.7829,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",31.55,32.71,31.05,32.31,0.88,2.8,2979048.442613,29561,32.1646,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":108,"volume":243,"transactions":244,"vwap":245},"2026-09-24",31.21,31.95,30.3501,31.43,0.02,2591471.741985,27350,31.0958,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",32.62,32.85,30.88,31.41,-1.22,-3.74,2330314.891137,25648,31.3056,{"date":258,"open":259,"high":249,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",32.23,32.06,32.63,0.63,1.97,2036175.475033,25642,32.5059,{"date":268,"open":269,"high":270,"low":251,"close":216,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",31.97,32.515,0.5,1.59,3415438.422215,25048,32.0467,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",33.21,33.42,31.39,31.5,-1.69,-5.09,4604077.178444,25888,31.7248,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",33.07,33.64,32.875,33.19,0.65,2,1189539.051545,17486,33.1764,{"date":299,"open":300,"high":301,"low":217,"close":302,"change":209,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",32.89,33.27,32.54,-0.61,1921689.074597,25583,32.7381,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",33.37,33.93,32.69,32.74,-0.67,-2.01,1711721.898388,22347,32.9811,{"date":319,"open":279,"high":320,"low":249,"close":321,"change":322,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",33.575,33.41,0,1431961.074877,18790,33.337,{"date":327,"open":328,"high":329,"low":278,"close":321,"change":313,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",34.51,35,-1.97,1715802.182626,22475,33.5905,{"date":335,"open":336,"high":337,"low":289,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",33.5,34.19,34.08,-0.1,-0.29,2264643.165221,25413,33.8326,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",35.09,35.57,34.075,34.18,-1.1,-3.12,1587526.776891,23720,34.5519,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",34.16,35.75,33.9,35.28,0.52,1.5,2244424.749538,25976,35.1843,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",34.56,35.2,34.42,34.76,-0.19,-0.54,784080.954147,14910,34.7432,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":148,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",34.9,35.14,34.06,34.95,1.1,1268640.394454,21281,34.8925,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",35.18,35.82,34.01,34.57,-0.11,-0.32,1181000.744393,18903,34.5446,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":394,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",34.48,34.99,34.3,34.68,-0.91,1480284.124144,17517,34.6237,{"date":409,"open":410,"high":411,"low":412,"close":329,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",34.61,35.21,34.11,0.33,0.95,1849788.911019,21303,34.7011,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",36.66,36.845,34.53,34.67,-2.42,-6.52,1771221.074815,24966,35.0701,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":103,"volume":436,"transactions":437,"vwap":438},"2026-08-27",36.51,37.665,36.412,37.09,0.37,1636565.964318,21991,37.1303,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-26",36.49,37.12,36.282,36.72,-0.08,-0.22,1062781.640145,15898,36.7621,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",36.56,37.08,36.44,36.8,0.57,1.57,1394407.702879,18259,36.7572,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-24",36.75,37.115,36.07,36.23,-0.5,-1.36,1214545.985553,19655,36.346,{"date":473,"open":358,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-21",37.22,35.4,36.73,1.42,4.02,2515752.549709,28205,36.6404,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-20",36.31,36.695,34.91,35.31,-1.54,-4.18,1934171.060619,25536,35.4689,{"date":494,"open":495,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-19",38.62,36.7,36.85,-0.55,-1.47,1249199.433724,21584,37.1247,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-18",37.32,38.314,37.01,37.4,-0.47,-1.24,1151005.184937,17920,37.4352,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-17",37.95,38.1,37.51,37.87,-0.06,-0.16,1594971.29053,23313,37.812,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-14",36.74,38.005,36.57,37.93,0.62,1.66,1228826.267479,18709,37.5697,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-13",39.06,39.3,37.3,37.31,-1.67,-4.28,1413583.715287,25069,37.8885,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-12",38.8,39.03,37.81,38.98,0.28,0.72,2977325.210519,25040,38.3629,{"date":559,"open":560,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-11",40.85,38.64,38.7,-2.83,-6.81,2781208.123876,33873,39.1952,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-10",40.44,42,39.72,41.53,-0.86,-2.03,1615748.369034,24090,41.2256,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-07",42.25,42.92,41.7,42.39,0.59,1.41,1855525.749666,26629,42.305,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":509,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-06",41.88,42.77,41.25,41.8,-1.11,1043035.060172,16228,41.7071,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":21,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-05",42.75,43.2995,41.46,42.27,-1.33,1880969.562026,23438,42.3059,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-04",39.68,43.39,39.195,42.84,3.98,10.24,4746471.45276,44562,42.37,{"date":622,"open":623,"high":624,"low":508,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-03",38.65,39.38,38.86,-0.07,-0.18,1405459.026013,23244,38.8099,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-31",41.13,41.305,38.755,38.93,-2.43,-5.88,1547105.423217,21895,39.3207,{"date":643,"open":644,"high":645,"low":539,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-30",39.84,42.11,41.36,1.79,4.52,1835221.267245,23535,41.0526,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":350,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-29",40.67,40.88,38.84,39.57,-2.7,1189365.588714,17487,39.6619,{"date":663,"open":664,"high":665,"low":666,"close":654,"change":667,"percent_change":456,"volume":668,"transactions":669,"vwap":670},"2026-07-28",40.53,40.725,39.02,0.23,1133650.325406,17466,39.9812,{"date":672,"open":673,"high":674,"low":675,"close":570,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-27",40.05,41.17,39.75,0.68,1.71,1345291.042804,20534,40.5554,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-24",40.46,40.55,39.23,39.76,-0.48,-1.19,1592663.289688,22158,39.7049,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-23",38.491,40.38,38.39,40.24,0.7,1.77,3180808.607563,23289,39.9029,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":339,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-22",39.08,40.16,38.78,39.54,-0.25,1941814.502818,21624,39.4413,{"date":714,"open":715,"high":716,"low":715,"close":717,"change":83,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-21",38.22,39.8,39.64,3.5,1294540.555297,17732,39.4213,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-20",39.45,39.85,38.04,38.3,-0.78,-2,1170458.473162,19696,38.6399,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":200,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-07-17",37.42,39.39,37.07,39.080002,3,1914600,{"date":742,"open":743,"high":744,"low":735,"close":745,"change":468,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-07-16",39.0099983,39.69,37.94,-3.46,2575800,{"date":749,"open":715,"high":750,"low":751,"close":539,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":539},"2026-07-15",39.61,37.79,0.79,2.05,2172300,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":232,"volume":762,"transactions":9,"vwap":760},"2026-07-14",37.46,38.635,37.040001,38.51,1.05,2076000,{"date":764,"open":765,"high":766,"low":767,"close":757,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":757},"2026-07-13",38.2,38.355,37.080002,-1.41,-3.63,1610100,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-10",40.375,40.54,38.31,38.87,-1.64,-4.05,2052000,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-09",39.97,40.89,39.87,40.51,0.54,1.35,3868300,{"date":790,"open":791,"high":560,"low":696,"close":782,"change":792,"percent_change":339,"volume":793,"transactions":9,"vwap":782},"2026-07-08",40.12,-0.04,3643200,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":456,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-07-07",39.9,40.315,39.455,40.0099983,1.45,3722800,{"date":803,"open":776,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-06",39.62,38.098,39.44,0.75,1.94,1767500,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-02",38.5,39.5,37.815,38.69,0.21,0.55,1858800,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":446,"percent_change":21,"volume":825,"transactions":9,"vwap":824},"2026-07-01",38.58,39.4,38.12,38.48,2420100,{"date":827,"open":828,"high":829,"low":830,"close":562,"change":792,"percent_change":339,"volume":831,"transactions":9,"vwap":562},"2026-06-30",38.74,40.09,38.15,5628800,{"date":833,"open":834,"high":835,"low":836,"close":828,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":828},"2026-06-29",37.64,39.044998,37.029999,0.64,1.68,3215800,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-26",37.9,38.16,37,38.099998,0.09,0.24,9948000,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-25",37.53,39.815,37.45,38.0099983,0.48,1.28,3280500,{"date":859,"open":860,"high":861,"low":860,"close":851,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":851},"2026-06-24",36.47,38.6,1.22,3.36,4948500,{"date":866,"open":475,"high":867,"low":868,"close":484,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":484},"2026-06-23",36.9,34.7,0.47,1.31,4050200,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-22",35.34,36.029999,35.02,35.84,1.3,3.76,3175500,{"date":882,"open":337,"high":401,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-18",33.81,34.54,0.87,2.58,4898300,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-17",33.515,34,32.95,33.67,0.6,1.81,2068000,{"date":898,"open":899,"high":900,"low":901,"close":289,"change":339,"percent_change":902,"volume":903,"transactions":9,"vwap":289},"2026-06-16",33.2,33.6,32.42,-0.3,1603100,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":816,"volume":911,"transactions":9,"vwap":909},"2026-06-15",33.4,33.864,33.049999,33.17,0.07,1974700,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":855,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-06-12",32.58,33.53,32.33,33.099998,1.47,1480100,{"date":921,"open":241,"high":922,"low":923,"close":248,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":248},"2026-06-11",32.72,31.09,1.24,3.95,1823400,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-10",31.85,32.605,30.93,31.38,-0.6,-1.88,2510100,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-09",31.89,32.34,31.030001,31.98,0.82,2.63,3082200,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-08",31.8,31.815,30.935,31.16,0.14,0.45,1901400,{"date":955,"open":956,"high":957,"low":958,"close":16,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":16},"2026-06-05",32.37,32.83,30.98,-1.77,-5.4,1795000,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-04",32.49,33.615,32.07,32.79,0.53,1.64,1600100,{"date":972,"open":973,"high":973,"low":241,"close":974,"change":467,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-06-03",32.8,32.26,-1.53,2472800,{"date":978,"open":979,"high":368,"low":980,"close":197,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":197},"2026-06-02",34.33,31.315,-2.05,-5.89,4267100,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":189,"volume":991,"transactions":9,"vwap":989},"2026-06-01",34.87,35.51,34.41,34.81,-0.15,3073900,{"date":993,"open":994,"high":994,"low":995,"close":996,"change":997,"percent_change":688,"volume":998,"transactions":9,"vwap":996},"2026-05-29",35.52,34.515,34.96,-0.42,2948700,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":885,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-05-28",35.025002,35.95,34.049999,35.38,2.52,2722900,{"date":1008,"open":1009,"high":1010,"low":1011,"close":328,"change":456,"percent_change":838,"volume":1012,"transactions":9,"vwap":328},"2026-05-27",33.92,34.55,33.77,3093400,{"date":1014,"open":1015,"high":337,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-26",33.225,32.87,33.94,1.27,3.89,2815400,{"date":1022,"open":1023,"high":357,"low":1024,"close":1025,"change":846,"percent_change":553,"volume":1026,"transactions":9,"vwap":1025},"2026-05-22",32.66,32.445,32.67,1966900,{"date":1028,"open":312,"high":1029,"low":1030,"close":914,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":914},"2026-05-21",32.99,32.32,-0.345,-1.05,1576700,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-20",31.53,33.355,31.48,32.925,1.675,5.36,2035200,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":393,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-05-19",31.75,31.88,30.87,31.25,-0.35,2819100,{"date":1052,"open":248,"high":892,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-18",31.31,31.36,-1.32,-4.04,1669000,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-15",33.85,34.27,32.46,32.68,-1.51,-4.42,2079000,{"date":1068,"open":1069,"high":401,"low":1070,"close":337,"change":339,"percent_change":340,"volume":1071,"transactions":9,"vwap":337},"2026-05-14",34.45,33.84,1246200,{"date":1073,"open":1074,"high":1010,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-13",33.99,33.55,34.29,-0.24,-0.7,1182200,{"date":1081,"open":1074,"high":1082,"low":1083,"close":422,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":422},"2026-05-12",35.029999,33.54,0.43,1.26,1187200,{"date":1088,"open":1089,"high":1090,"low":900,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-11",34.89,35.0099983,34.099998,-0.64,-1.84,1070900,{"date":1096,"open":1097,"high":475,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-08",34.94,34.47,34.74,-0.05,-0.14,896100,{"date":1104,"open":1105,"high":1106,"low":400,"close":1107,"change":74,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-05-07",35.59,35.68,34.79,-3.01,1997800,{"date":1111,"open":1112,"high":518,"low":347,"close":1113,"change":596,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-05-06",36.87,35.87,-3,1613400,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":123,"percent_change":676,"volume":1122,"transactions":9,"vwap":1121},"2026-05-05",36.92,37.29,35.92,36.98,1739500,{"date":1124,"open":1125,"high":1126,"low":1127,"close":476,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":476},"2026-05-04",35.88,37.275,35.77,0.1,0.27,1704200,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-01",35.81,37.0099983,35.42,36.63,0.84,2.35,1951000,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":445,"percent_change":446,"volume":1146,"transactions":9,"vwap":1145},"2026-04-30",36.27,36.6,35.495,35.79,1320900,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1113,"change":509,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1113},"2026-04-29",35.97,36.52,35.17,-1.29,1272600,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-28",36.58,37.38,36.18,36.34,-0.265,-0.72,1537200,{"date":1164,"open":1165,"high":1166,"low":1159,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-27",36.82,37.225,36.605,-0.205,-0.56,1038700,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-24",36.39,37.063,35.67,36.81,0.67,1.85,1139400,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":709,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-04-23",36.32,36.91,35.36,36.14,-0.69,1123200,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1173,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1173},"2026-04-22",37.21,37.555,36.12,-0.34,-0.93,1424300,{"date":1197,"open":1198,"high":1199,"low":1200,"close":476,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":476},"2026-04-21",37.049999,37.39,36.36,-0.27,-0.73,1903100,{"date":1205,"open":1206,"high":1207,"low":527,"close":844,"change":709,"percent_change":313,"volume":1208,"transactions":9,"vwap":844},"2026-04-20",37.48,37.992,1160300,{"date":1210,"open":1121,"high":540,"low":1150,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-17",37.25,1.06,2.93,3948200,{"date":1216,"open":1192,"high":1217,"low":347,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-16",36.43,36.19,-0.13,-0.36,1677100,{"date":1223,"open":441,"high":1118,"low":1224,"close":1182,"change":1225,"percent_change":509,"volume":1226,"transactions":9,"vwap":1182},"2026-04-15",35.69,-0.17,1455900,{"date":1228,"open":1229,"high":518,"low":1230,"close":441,"change":1231,"percent_change":445,"volume":1232,"transactions":9,"vwap":441},"2026-04-14",36.77,36.38,-0.03,2339000,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1150,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1150},"2026-04-13",36.2,37.28,36.195,0.15,0.41,2143900,{"date":1242,"open":1243,"high":1244,"low":390,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-10",37.54,37.58,36.37,-0.98,-2.62,1468800,{"date":1250,"open":452,"high":1251,"low":1252,"close":1253,"change":128,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-04-09",37.5,36.091999,37.35,1.08,2473000,{"date":1257,"open":836,"high":1206,"low":1200,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-08",36.95,1.33,3.73,2228400,{"date":1263,"open":346,"high":1175,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-07",34.255,35.62,0.2,0.56,2591100,{"date":1270,"open":1271,"high":1113,"low":1272,"close":1135,"change":816,"percent_change":894,"volume":1273,"transactions":9,"vwap":1135},"2026-04-06",35.11,34.805,1363200,{"date":1275,"open":1276,"high":1175,"low":1277,"close":411,"change":1231,"percent_change":1278,"volume":1279,"transactions":9,"vwap":411},"2026-04-02",34.13,33.82,-0.09,1968300,{"date":1281,"open":432,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-01",38,34.345,35.24,-3.25,-8.44,8618800,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-31",36.17,39.41,35.93,38.49,3.1,8.76,4563200,{"date":1298,"open":1299,"high":1258,"low":1300,"close":1301,"change":1302,"percent_change":330,"volume":1303,"transactions":9,"vwap":1301},"2026-03-30",35.48,35.040001,35.39,-0.71,1655400,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1306,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1306},"2026-03-27",36.099998,37.0050011,35.78,-0.77,-2.09,1542900,{"date":1313,"open":1224,"high":1134,"low":1224,"close":1112,"change":435,"percent_change":103,"volume":1314,"transactions":9,"vwap":1112},"2026-03-26",1170200,{"date":1316,"open":1317,"high":759,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-25",35.66,36.5,1.54,4.41,2298400,{"date":1323,"open":1324,"high":1325,"low":1003,"close":996,"change":220,"percent_change":1326,"volume":1327,"transactions":9,"vwap":996},"2026-03-24",34.77,35.135,-1.27,1898200,{"date":1329,"open":891,"high":1317,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-23",33.79,35.41,2.03,6.08,2842600,{"date":1336,"open":1337,"high":329,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-20",34.44,32.7,33.38,-1.23,-3.55,5409500,{"date":1344,"open":1345,"high":1151,"low":1070,"close":410,"change":847,"percent_change":698,"volume":1346,"transactions":9,"vwap":410},"2026-03-19",34.040001,2120400,{"date":1348,"open":1184,"high":1135,"low":1061,"close":1349,"change":1032,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-03-18",34.37,-2.96,1859600,{"date":1353,"open":1106,"high":1354,"low":382,"close":1135,"change":1355,"percent_change":1202,"volume":1356,"transactions":9,"vwap":1135},"2026-03-17",35.99,-0.26,1585000,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1106,"change":838,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1106},"2026-03-16",36.79,37.18,35.155,4.94,2858400,{"date":1365,"open":1106,"high":1366,"low":1367,"close":891,"change":606,"percent_change":1368,"volume":1369,"transactions":9,"vwap":891},"2026-03-13",37.099998,33.905,-3.76,1647200,{"date":1371,"open":1372,"high":1373,"low":900,"close":1372,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1372},"2026-03-12",35.33,35.76,-0.75,-2.08,2886700,{"date":1378,"open":1379,"high":434,"low":1380,"close":1381,"change":933,"percent_change":777,"volume":1382,"transactions":9,"vwap":1381},"2026-03-11",36.15,35.565,36.080002,1353100,{"date":1384,"open":1385,"high":765,"low":1159,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-10",36.89,36.68,-0.33,-0.89,1183600,{"date":1391,"open":455,"high":1392,"low":1393,"close":1134,"change":626,"percent_change":372,"volume":1394,"transactions":9,"vwap":1134},"2026-03-09",37.71,36.040001,1990300,{"date":1396,"open":431,"high":1397,"low":1398,"close":767,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":767},"2026-03-06",37.56,35.53,-0.38,-1.01,2998500,{"date":1403,"open":1112,"high":1404,"low":1405,"close":757,"change":1406,"percent_change":61,"volume":1407,"transactions":9,"vwap":757},"2026-03-05",38.049999,36.049999,0.44,2614100,{"date":1409,"open":1243,"high":765,"low":1410,"close":1411,"change":446,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-03-04",36.65,37.02,-0.59,1359000,{"date":1415,"open":1199,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-03",38.080002,36.4,37.24,-1.65,-4.24,1340100,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1128,"volume":1429,"transactions":9,"vwap":1427},"2026-03-02",38.095001,38.95,37.11,38.89,0.04,1198800,{"date":1431,"open":1432,"high":1433,"low":519,"close":1434,"change":303,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-02-27",38.83,39.049999,38.85,-1.55,1745000,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-02-26",39.755,40.125,38.76,39.46,-0.51,-1.28,1948700,{"date":1447,"open":1448,"high":1449,"low":625,"close":782,"change":752,"percent_change":1450,"volume":1451,"transactions":9,"vwap":782},"2026-02-25",39.59,40.45,2.02,1899100,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-02-24",37.23,39.205,36.99,39.18,2.12,5.72,1535300,{"date":1462,"open":1243,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1374,"volume":1467,"transactions":9,"vwap":1465},"2026-02-23",39.299,36.45,37.060001,-0.28,2528100,{"date":1469,"open":1470,"high":1471,"low":1359,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-02-20",38.26,38.359,37.34,-1,-2.61,1883500,{"date":1477,"open":1478,"high":812,"low":836,"close":1479,"change":113,"percent_change":1231,"volume":1480,"transactions":9,"vwap":1479},"2026-02-19",37.88,38.34,1715900,{"date":1482,"open":1282,"high":1483,"low":1484,"close":1485,"change":39,"percent_change":808,"volume":1486,"transactions":9,"vwap":1485},"2026-02-18",39.82,37.41,38.35,2778200,{"date":1488,"open":1393,"high":1489,"low":875,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-02-17",38.72,37.62,1.09,2.98,1770200,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":372,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-02-13",36.84,37.6,36.3,36.53,-0.52,1046700,{"date":1503,"open":1504,"high":1505,"low":1506,"close":444,"change":687,"percent_change":1152,"volume":1507,"transactions":9,"vwap":444},"2026-02-12",37.37,37.84,35.5,1099900,{"date":1509,"open":1510,"high":1282,"low":1511,"close":1512,"change":21,"percent_change":1064,"volume":1513,"transactions":9,"vwap":1512},"2026-02-11",37.99,35.85,37.2,765400,{"date":1515,"open":745,"high":1516,"low":442,"close":1517,"change":627,"percent_change":509,"volume":1518,"transactions":9,"vwap":1517},"2026-02-10",38.11,37.77,1326300,{"date":1520,"open":1410,"high":1521,"low":465,"close":516,"change":885,"percent_change":1138,"volume":1522,"transactions":9,"vwap":516},"2026-02-09",38.19,1207000,{"date":1524,"open":1525,"high":1199,"low":1526,"close":767,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":767},"2026-02-06",36.64,36.11,1.38,3.87,1771800,{"date":1531,"open":466,"high":1532,"low":1265,"close":1533,"change":1534,"percent_change":351,"volume":1535,"transactions":9,"vwap":1533},"2026-02-05",37.849,35.7,-1.15,1395300,{"date":1537,"open":1538,"high":1251,"low":1506,"close":497,"change":189,"percent_change":1534,"volume":1539,"transactions":9,"vwap":497},"2026-02-04",37.33,1430000,{"date":1541,"open":1542,"high":1543,"low":1136,"close":1236,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1236},"2026-02-03",37.96,38.505,-0.68,-1.79,1014000,{"date":1548,"open":1464,"high":1549,"low":466,"close":1542,"change":753,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1542},"2026-02-02",38.21,5.71,1775100,{"date":1553,"open":1360,"high":1554,"low":877,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-01-30",37.52,35.91,-1.74,-4.62,1566400,{"date":1560,"open":854,"high":1543,"low":540,"close":1561,"change":1302,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2026-01-29",37.65,-1.85,866700,{"date":1565,"open":696,"high":1566,"low":551,"close":1567,"change":990,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2026-01-28",39.09,38.36,-0.39,1310700,{"date":1571,"open":1572,"high":1573,"low":1392,"close":760,"change":293,"percent_change":1574,"volume":1575,"transactions":9,"vwap":760},"2026-01-27",37.89,39.65,1.72,2475400,{"date":1577,"open":1158,"high":1516,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-01-26",36.0099983,37.86,1.18,3.22,2645700,{"date":1584,"open":1585,"high":1586,"low":441,"close":1386,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1386},"2026-01-23",38.68,38.927,-2.85,-7.21,3068200,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1194,"volume":1597,"transactions":9,"vwap":1595},"2026-01-22",40,40.385,39.29,39.53,-0.37,5302100,{"date":1599,"open":1600,"high":1601,"low":1602,"close":796,"change":322,"percent_change":322,"volume":1603,"transactions":9,"vwap":796},"2026-01-21",39.96,40.4,39.49,2939400,{"date":1605,"open":1606,"high":1607,"low":1608,"close":796,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":796},"2026-01-20",37.75,40.34,37.7,0.96,2.47,1786300,{"date":1613,"open":657,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-01-16",41.35,38.59,38.94,-0.31,-0.79,2312400,{"date":1621,"open":1606,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-01-15",39.295,36.88,39.25,1.46,3.86,2959200,{"date":1629,"open":994,"high":766,"low":1630,"close":751,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":751},"2026-01-14",35.084999,2.51,7.11,1932900,{"date":1635,"open":403,"high":1636,"low":1264,"close":360,"change":361,"percent_change":362,"volume":1637,"transactions":9,"vwap":360},"2026-01-13",36.245,2102400,{"date":1639,"open":1640,"high":380,"low":1070,"close":371,"change":1412,"percent_change":542,"volume":1641,"transactions":9,"vwap":371},"2026-01-12",34.6,1457900,{"date":1643,"open":1644,"high":1623,"low":360,"close":1645,"change":446,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2026-01-09",36,35.35,-0.62,2245800,{"date":1649,"open":1650,"high":1651,"low":410,"close":347,"change":1078,"percent_change":1652,"volume":1653,"transactions":9,"vwap":347},"2026-01-08",35.47,36.055,-1.93,1929400,{"date":1655,"open":1656,"high":1307,"low":1657,"close":1142,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1142},"2026-01-07",35.22,34.5,1.49,4.28,3438100,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":361,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2026-01-06",34.46,35.080002,33.75,34.78,1.52,2698000,{"date":1670,"open":1671,"high":1099,"low":1672,"close":1673,"change":687,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2026-01-05",34.59,32.93,34.26,-1.38,3164200,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1099,"change":728,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1099},"2026-01-02",35.64,35.89,34.080002,-2.2,2580800,{"date":1684,"open":358,"high":1685,"low":1686,"close":994,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":994},"2025-12-31",36.48,34.182,-1.6,-4.31,3499900,{"date":1691,"open":1692,"high":1693,"low":1694,"close":442,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":442},"2025-12-30",37.92,38.63,36.54,-0.8,-2.11,2167800,{"date":1699,"open":861,"high":1700,"low":1701,"close":1692,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1692},"2025-12-29",38.82,37.8,-0.96,-2.47,1028100,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2025-12-26",39.43,39.47,38.42,38.88,-0.85,-2.14,1099000,{"date":1715,"open":796,"high":1601,"low":1716,"close":1717,"change":1718,"percent_change":350,"volume":1719,"transactions":9,"vwap":1717},"2025-12-24",39.598,39.73,-0.44,581000,{"date":1721,"open":1433,"high":1722,"low":861,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2025-12-23",40.59,40.17,0.83,2.11,2122200,{"date":1728,"open":1729,"high":1730,"low":775,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2025-12-22",39,39.94,39.34,-0.21,-0.53,2123100,{"date":1736,"open":821,"high":1730,"low":1282,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2025-12-19",39.55,1.65,4.35,5343200,{"date":1742,"open":1602,"high":1743,"low":1166,"close":842,"change":1435,"percent_change":1744,"volume":1745,"transactions":9,"vwap":842},"2025-12-18",40.040001,-3.93,2879900,{"date":1747,"open":612,"high":706,"low":1748,"close":724,"change":373,"percent_change":1749,"volume":1750,"transactions":9,"vwap":724},"2025-12-17",39.099998,-1.35,2402500,{"date":1752,"open":1483,"high":1753,"low":1754,"close":1755,"change":709,"percent_change":1646,"volume":1756,"transactions":9,"vwap":1755},"2025-12-16",41.080002,39.37,39.99,2541700,{"date":1758,"open":595,"high":581,"low":1759,"close":697,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":697},"2025-12-15",39.885,-1.87,-4.44,3286300,{"date":1764,"open":1765,"high":1766,"low":1767,"close":645,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":645},"2025-12-12",39.66,42.24,39.26,2.07,5.17,2834200,{"date":1772,"open":1773,"high":1774,"low":1432,"close":1743,"change":885,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1743},"2025-12-11",39.040001,40.72,2.22,2831600,{"date":1778,"open":1779,"high":1594,"low":1579,"close":1780,"change":837,"percent_change":532,"volume":1781,"transactions":9,"vwap":1780},"2025-12-10",38.77,39.17,2533800,{"date":1783,"open":1755,"high":1784,"low":843,"close":1785,"change":959,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-12-09",40.43,38.53,-4.39,2430300,{"date":1789,"open":1790,"high":26,"low":845,"close":1791,"change":1792,"percent_change":925,"volume":1793,"transactions":9,"vwap":1791},"2025-12-08",43.07,40.3,1.53,4882100,{"date":1795,"open":1442,"high":1730,"low":765,"close":1779,"change":373,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1779},"2025-12-05",-1.37,1840300,{"date":1799,"open":1800,"high":1801,"low":745,"close":1802,"change":1238,"percent_change":148,"volume":1803,"transactions":9,"vwap":1802},"2025-12-04",39.16,39.577,39.31,2470800,{"date":1805,"open":744,"high":1806,"low":1785,"close":1800,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1800},"2025-12-03",40.080002,0.18,0.46,2371300,{"date":1811,"open":686,"high":1812,"low":1606,"close":552,"change":728,"percent_change":1813,"volume":1814,"transactions":9,"vwap":552},"2025-12-02",40.25,-1.96,2987300,{"date":1816,"open":1707,"high":1817,"low":1818,"close":686,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":686},"2025-12-01",40.14,38.9,-0.46,-1.14,2024300,{"date":1823,"open":1824,"high":1825,"low":644,"close":1826,"change":1225,"percent_change":997,"volume":1827,"transactions":9,"vwap":1826},"2025-11-28",40.58,41.27,40.22,1086600,{"date":1829,"open":572,"high":1830,"low":1448,"close":1831,"change":1177,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-11-26",40.75,40.39,1.69,3157700,{"date":1835,"open":1293,"high":1836,"low":1837,"close":572,"change":1580,"percent_change":1838,"volume":1839,"transactions":9,"vwap":572},"2025-11-25",39.86,37.73,3.06,3110400,{"date":1841,"open":1842,"high":776,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-11-24",36.71,38.54,1.78,4.84,3839200,{"date":1848,"open":1849,"high":767,"low":884,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-11-21",34.72,36.76,2.06,5.94,3312100,{"date":1855,"open":1120,"high":844,"low":1856,"close":868,"change":1077,"percent_change":1186,"volume":1857,"transactions":9,"vwap":868},"2025-11-20",34.655,4273000,{"date":1859,"open":1860,"high":1644,"low":301,"close":1097,"change":1319,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1097},"2025-11-19",33.35,4.61,3816800,{"date":1864,"open":1075,"high":1865,"low":249,"close":906,"change":1049,"percent_change":1866,"volume":1867,"transactions":9,"vwap":906},"2025-11-18",34.32,-1.04,2846100,{"date":1869,"open":1870,"high":1871,"low":899,"close":1665,"change":816,"percent_change":262,"volume":1872,"transactions":9,"vwap":1665},"2025-11-17",33.63,34.578,3485900,{"date":1874,"open":1875,"high":1405,"low":1876,"close":1083,"change":340,"percent_change":574,"volume":1877,"transactions":9,"vwap":1083},"2025-11-14",32.060001,32.029999,5451500,{"date":1879,"open":1880,"high":1881,"low":899,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-11-13",35.83,36.29,33.83,-1.43,-4.06,4587800,{"date":1887,"open":1888,"high":1889,"low":216,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-11-12",32.75,35.55,35.26,1.84,5.51,9487700,{"date":1895,"open":1896,"high":1657,"low":1897,"close":279,"change":1609,"percent_change":1898,"volume":1899,"transactions":9,"vwap":279},"2025-11-11",31.11,28.87,2.96,8876100,{"date":1901,"open":197,"high":1379,"low":1902,"close":1062,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1062},"2025-11-10",31,17.64,119.03,23291200,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1128,"percent_change":676,"volume":1912,"transactions":9,"vwap":1911},"2025-11-07",14.68,15.05,13.933,14.82,3195700,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-11-06",14.4,15.085,14.21,14.72,0.3,2.08,1749400,{"date":1923,"open":1924,"high":1925,"low":27,"close":1926,"change":1927,"percent_change":753,"volume":1928,"transactions":9,"vwap":1926},"2025-11-05",14.29,14.74,14.42,0.29,2524700,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1796,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-11-04",15.24,15.9,13.98,14.13,-8.84,5548700,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1695,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-11-03",16.25,16.755,15.46,15.5,-4.91,2822700,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":846,"percent_change":1267,"volume":1951,"transactions":9,"vwap":1950},"2025-10-31",16.28,16.42,15.81,16.3,2034800,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":816,"percent_change":870,"volume":1958,"transactions":9,"vwap":1957},"2025-10-30",15.99,16.5,15.95,16.21,2077300,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1278,"percent_change":1169,"volume":1965,"transactions":9,"vwap":1964},"2025-10-29",16.23,16.416,15.83,16,1976600,{"date":1967,"open":1939,"high":1939,"low":1968,"close":1969,"change":393,"percent_change":1544,"volume":1970,"transactions":9,"vwap":1969},"2025-10-28",15.735,16.09,1121100,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-10-27",15.635,16.555,15.475,16.2,1.07,7.07,3449400,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1927,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1985},"2025-10-24",15.21,15.245,14.87,15.13,1.95,2050800,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":113,"percent_change":626,"volume":1994,"transactions":9,"vwap":1993},"2025-10-23",14.86,14.997,14.595,14.84,4802900,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":1400,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-10-22",15.63,15.82,14.2,14.85,-6.37,3729500,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":1220,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-10-21",16.6,17.15,15.72,15.86,-2.22,2793100,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":1225,"percent_change":1866,"volume":2017,"transactions":9,"vwap":2016},"2025-10-20",16.88,17,15.809,16.22,3757400,{"date":2019,"open":2020,"high":1955,"low":2021,"close":2022,"change":2023,"percent_change":1807,"volume":2024,"transactions":9,"vwap":2022},"2025-10-17",16.14,16.030001,16.39,0.03,1157200,{"date":2026,"open":1939,"high":1940,"low":2027,"close":2028,"change":1732,"percent_change":1326,"volume":2029,"transactions":9,"vwap":2028},"2025-10-16",15.94,16.36,1601400,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":200,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-10-15",15.43,16.58,15.26,16.57,7.39,2120100,{"date":2039,"open":2040,"high":2016,"low":2041,"close":2032,"change":1309,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2032},"2025-10-14",16.08,15.35,-4.75,1439700,{"date":2045,"open":2046,"high":2047,"low":2048,"close":1976,"change":626,"percent_change":189,"volume":2049,"transactions":9,"vwap":1976},"2025-10-13",16.37,16.99,16.18,2335600,{"date":2051,"open":2052,"high":1948,"low":1963,"close":2052,"change":2053,"percent_change":54,"volume":2054,"transactions":9,"vwap":2052},"2025-10-10",16.27,0.08,1885800,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-10-09",15.58,16.46,15.56,16.19,0.61,3.92,1045600,{"date":2065,"open":2032,"high":2066,"low":2034,"close":2057,"change":951,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2057},"2025-10-08",15.85,0.91,2023700,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":1819,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-10-07",15.98,16.049999,15.28,15.44,-2.89,1625200,{"date":2078,"open":1949,"high":2079,"low":2080,"close":1932,"change":951,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1932},"2025-10-06",16.215,15.73,0.89,4159900,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":103,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-10-03",14.88,16.01,14.8,15.76,6.85,2223400,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":531,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-10-02",14.28,14.77,14.02,14.75,4.39,1920500,{"date":2100,"open":2101,"high":1915,"low":2102,"close":1934,"change":2103,"percent_change":1687,"volume":2104,"transactions":9,"vwap":1934},"2025-10-01",14.1,13.805,-0.23,1855700,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":667,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-09-30",13.972,14.535,13.72,14.36,1.63,2255300,{"date":2114,"open":2115,"high":2116,"low":1933,"close":1934,"change":1231,"percent_change":1732,"volume":2117,"transactions":9,"vwap":1934},"2025-09-29",14.31,14.54,1460600,{"date":2119,"open":2120,"high":2121,"low":2120,"close":2122,"change":885,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-09-26",13.3,14.18,14.16,6.55,2949900,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":1428,"percent_change":1919,"volume":2131,"transactions":9,"vwap":2130},"2025-09-25",13.04,13.5,12.97,13.29,1292800,{"date":2133,"open":2134,"high":2135,"low":2129,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-09-24",13.02,13.55,13.25,0.31,2.4,908500,{"date":2141,"open":2142,"high":2143,"low":2142,"close":2144,"change":1084,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2144},"2025-09-23",12.44,13,12.94,3.44,1550300,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":786,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2152},"2025-09-22",11.87,12.55,11.6,12.51,4.51,1486200,{"date":2156,"open":2157,"high":2157,"low":2158,"close":2159,"change":1374,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-09-19",12.75,11.95,11.97,-5.9,6138300,{"date":2163,"open":2164,"high":2157,"low":2165,"close":2166,"change":199,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2166},"2025-09-18",12.52,12.33,12.72,2.91,1270800,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":627,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2174},"2025-09-17",12.68,12.86,12.31,12.36,-1.44,1536200,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":761,"volume":2184,"transactions":9,"vwap":2182},"2025-09-16",12.57,12.76,12.48,12.54,0.13,1142100,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":709,"percent_change":330,"volume":2191,"transactions":9,"vwap":2190},"2025-09-15",12.63,12.81,12.35,12.41,873600,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":990,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2197},"2025-09-12",12.845,13.129,12.28,12.66,-1.17,1784400,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2188,"change":108,"percent_change":869,"volume":2205,"transactions":9,"vwap":2188},"2025-09-11",12.7,12.85,12.645,1994400,{"date":2207,"open":2203,"high":2208,"low":2209,"close":2157,"change":626,"percent_change":498,"volume":2210,"transactions":9,"vwap":2157},"2025-09-10",12.92,12.6,4896900,{"date":2212,"open":2157,"high":2213,"low":2214,"close":2215,"change":951,"percent_change":383,"volume":2216,"transactions":9,"vwap":2215},"2025-09-09",12.99,12.56,12.82,1664600,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2171,"change":1596,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2171},"2025-09-08",13.075,13.1,12.495,-2.84,1141700,{"date":2225,"open":2143,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-09-05",13.16,12.77,13.05,0.11,0.85,1846800,{"date":2233,"open":2220,"high":2234,"low":2235,"close":2144,"change":1101,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2144},"2025-09-04",13.23,12.835,-1.07,1298700,{"date":2239,"open":2240,"high":2128,"low":2241,"close":2242,"change":1254,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-09-03",12.27,12.24,13.08,9,3582700,{"date":2246,"open":2158,"high":2196,"low":2149,"close":2247,"change":445,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2247},"2025-09-02",12,-0.66,1354700,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2252,"change":322,"percent_change":322,"volume":2255,"transactions":9,"vwap":2252},"2025-08-29",12.08,12.21,11.88,1060800,{"date":2257,"open":2258,"high":2259,"low":2247,"close":2252,"change":340,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2252},"2025-08-28",12.45,12.84,-2.34,1092200,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":951,"percent_change":200,"volume":2268,"transactions":9,"vwap":2267},"2025-08-27",12.16,12.398,12.13,12.37,601200,{"date":2270,"open":2271,"high":2189,"low":2271,"close":2272,"change":1406,"percent_change":1260,"volume":2273,"transactions":9,"vwap":2272},"2025-08-26",11.8,12.23,1173300,{"date":2275,"open":2276,"high":2276,"low":2277,"close":2278,"change":1387,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},"2025-08-25",12.47,11.77,11.79,-2.72,811100,{"date":2282,"open":2283,"high":2142,"low":2284,"close":2285,"change":153,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2285},"2025-08-22",11.91,11.81,12.12,2.97,1148300,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2277,"change":2293,"percent_change":1695,"volume":2294,"transactions":9,"vwap":2277},"2025-08-21",11.76,12.1,11.62,-0.095,814200,{"date":2296,"open":2290,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":2081,"volume":2301,"transactions":9,"vwap":2299},"2025-08-20",11.98,11.53,11.865,0.105,844300,{"date":2303,"open":2159,"high":2304,"low":2305,"close":2290,"change":1049,"percent_change":2075,"volume":2306,"transactions":9,"vwap":2290},"2025-08-19",12.05,11.575,867300,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":1178,"volume":2314,"transactions":9,"vwap":2312},"2025-08-18",11.86,12.298,11.775,12.11,0.22,1464600,{"date":2316,"open":2290,"high":2304,"low":2317,"close":2318,"change":1807,"percent_change":1319,"volume":2319,"transactions":9,"vwap":2318},"2025-08-15",11.63,11.89,984600,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":1201,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2325},"2025-08-14",11.73,11.94,11.41,11.71,-2.25,1260800,{"date":2329,"open":2330,"high":2253,"low":2331,"close":2297,"change":1084,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2297},"2025-08-13",11.7,11.58,3.72,1613500,{"date":2335,"open":2336,"high":2305,"low":2337,"close":2338,"change":531,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2338},"2025-08-12",10.99,10.98,11.55,5.67,1120500,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":1231,"percent_change":1201,"volume":2347,"transactions":9,"vwap":2346},"2025-08-11",10.92,10.97,10.72,10.93,919800,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":1128,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2353},"2025-08-08",10.94,11.239,10.7,10.96,0.92,1332400,{"date":2357,"open":2358,"high":2344,"low":2359,"close":2360,"change":393,"percent_change":1473,"volume":2361,"transactions":9,"vwap":2360},"2025-08-07",10.87,10.38,10.86,1732100,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2344,"change":1568,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2344},"2025-08-06",11.05,11.205,10.745,-3.43,1743000,{"date":2370,"open":2371,"high":2371,"low":2372,"close":2373,"change":1186,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2373},"2025-08-05",12.02,11.33,11.36,-5.73,2486100,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2304,"change":293,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2304},"2025-08-04",11.46,12.07,11.26,5.7,1037300,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":627,"volume":2390,"transactions":9,"vwap":2388},"2025-08-01",11.32,11.64,11.1,11.4,-0.02,1474500,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":393,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2396},"2025-07-31",11.48,11.635,11.21,11.42,-0.95,2703700,{"date":2400,"open":2252,"high":2196,"low":2401,"close":2298,"change":1617,"percent_change":1247,"volume":2402,"transactions":9,"vwap":2298},"2025-07-30",11.51,1934100,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":709,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2408},"2025-07-29",12.18,12.19,11.68,11.84,-2.07,1134300,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":242,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2416},"2025-07-28",12.15,12.415,12.01,12.09,0.17,1276700,{"date":2420,"open":2413,"high":2421,"low":2408,"close":2379,"change":2422,"percent_change":1246,"volume":2423,"transactions":9,"vwap":2379},"2025-07-25",12.205,-0.12,1763800,{"date":2425,"open":2426,"high":2150,"low":2427,"close":2406,"change":627,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2406},"2025-07-24",12.42,12.035,-1.46,2005000,{"date":2431,"open":2164,"high":2432,"low":2189,"close":2267,"change":445,"percent_change":1092,"volume":2433,"transactions":9,"vwap":2267},"2025-07-23",12.79,2954400,{"date":2435,"open":2304,"high":2436,"low":2437,"close":2258,"change":1238,"percent_change":862,"volume":2438,"transactions":9,"vwap":2258},"2025-07-22",12.74,12.012,3469800,{"date":2440,"open":2157,"high":2129,"low":2441,"close":2442,"change":372,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2442},"2025-07-21",11.93,12.3,-1.52,2025900,{"date":2446,"open":2276,"high":2447,"low":2173,"close":2448,"change":1927,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2448},"2025-07-18",12.95,12.49,2.38,3679700,{"date":2452,"open":2408,"high":2453,"low":2278,"close":2454,"change":2455,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2454},"2025-07-17",12.515,12.2,0.34,2.87,3677500,{"date":2459,"open":2460,"high":2461,"low":2151,"close":2309,"change":199,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2309},"2025-07-16",11.65,11.975,3.13,2384100,{"date":2465,"open":2466,"high":2466,"low":2467,"close":2468,"change":1239,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2468},"2025-07-15",11.59,10.8,11.5,3.7,3634500,{"date":2472,"open":2346,"high":2473,"low":2474,"close":2475,"change":2229,"percent_change":47,"volume":2476,"transactions":9,"vwap":2475},"2025-07-14",11.18,10.65,11.09,3681700,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2337,"change":2183,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2337},"2025-07-11",10.67,11.325,10.64,1.2,3397500,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":952,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2489},"2025-07-10",10.49,11.3,10.435,10.85,4.33,6141000,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":531,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2497},"2025-07-09",9.64,10.935,9.25,10.4,6.34,11754300,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":1084,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2505},"2025-07-08",9.65,10.08,9.13,9.78,4.6,6711300,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":699,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2513},"2025-07-07",8.97,10.23,8.8,9.35,23.35,31658900,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":2417,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2521},"2025-07-03",7.49,7.73,7.27,7.58,2.29,1863000,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":943,"volume":2531,"transactions":9,"vwap":2529},"2025-07-02",7.25,7.68,7.175,7.41,0.19,1778400,{"date":2533,"open":2534,"high":2535,"low":1978,"close":2536,"change":1428,"percent_change":1267,"volume":2537,"transactions":9,"vwap":2536},"2025-07-01",7.18,7.465,7.22,2324200,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2534,"change":2053,"percent_change":118,"volume":2543,"transactions":9,"vwap":2534},"2025-06-30",7.26,7.475,7.145,1984900,{"date":2545,"open":2546,"high":2541,"low":2547,"close":2548,"change":2103,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2548},"2025-06-27",7.34,7.074,7.1,-3.14,5322400,{"date":2552,"open":2548,"high":2553,"low":2554,"close":2555,"change":2556,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2555},"2025-06-26",7.5,7.03,7.33,0.26,3.68,2225400,{"date":2560,"open":2520,"high":2561,"low":2562,"close":1978,"change":1225,"percent_change":2563,"volume":2564,"transactions":9,"vwap":1978},"2025-06-25",7.31,7.04,-2.35,1509500,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":2389,"percent_change":1466,"volume":2571,"transactions":9,"vwap":2570},"2025-06-24",7.35,7.405,6.94,7.24,3124900,{"date":2573,"open":2574,"high":2561,"low":2575,"close":2540,"change":2023,"percent_change":1239,"volume":2576,"transactions":9,"vwap":2540},"2025-06-23",7.23,6.92,1428600,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2574,"change":113,"percent_change":1101,"volume":2582,"transactions":9,"vwap":2574},"2025-06-20",7.3,7.45,6.93,4013600,{"date":2584,"open":2585,"high":2586,"low":2536,"close":2570,"change":1399,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2570},"2025-06-18",7.55,7.715,-4.99,3096700,{"date":2590,"open":2567,"high":2591,"low":2567,"close":2592,"change":2183,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2592},"2025-06-17",7.825,7.62,1.74,2150400,{"date":2596,"open":2570,"high":2597,"low":2598,"close":2518,"change":1239,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2518},"2025-06-16",7.52,6.95,5.79,1783000,{"date":2602,"open":2554,"high":2603,"low":2604,"close":2605,"change":1101,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2605},"2025-06-13",7.285,6.883,7.08,-1.94,1513800,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2536,"change":792,"percent_change":498,"volume":2613,"transactions":9,"vwap":2536},"2025-06-12",7.13,7.355,6.972,2012800,{"date":2615,"open":2616,"high":2617,"low":2562,"close":2540,"change":521,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2540},"2025-06-11",7.36,7.61,-2.16,2531600,{"date":2621,"open":2622,"high":2623,"low":2622,"close":2624,"change":361,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2624},"2025-06-10",6.91,7.64,7.42,7.54,2726800,{"date":2628,"open":2629,"high":1978,"low":2630,"close":2631,"change":1128,"percent_change":918,"volume":2632,"transactions":9,"vwap":2631},"2025-06-09",6.99,6.59,6.9,2221400,{"date":2634,"open":2635,"high":2629,"low":2635,"close":2636,"change":2637,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2636},"2025-06-06",6.11,6.8,0.81,13.52,2720600,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":153,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2645},"2025-06-05",5.57,6.025,5.485,5.99,6.21,2728500,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":990,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2653},"2025-06-04",5.75,5.8,5.54,5.64,-2.59,843600,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2599,"change":1807,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2599},"2025-06-03",5.6,5.97,5.41,3.21,1849400,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":2417,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2668},"2025-06-02",5.77,6.1,5.1,5.61,3.12,3426800,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":626,"percent_change":1326,"volume":2677,"transactions":9,"vwap":2676},"2025-05-30",5.4,5.68,5.14,5.44,2296300,{"date":2679,"open":2680,"high":2681,"low":2682,"close":1892,"change":262,"percent_change":2683,"volume":2684,"transactions":9,"vwap":1892},"2025-05-29",5.09,5.52,5.03,12.91,3185700,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":322,"percent_change":322,"volume":2691,"transactions":9,"vwap":2690},"2025-05-28",4.89,4.955,4.795,4.88,1021100,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2690,"change":108,"percent_change":924,"volume":2697,"transactions":9,"vwap":2690},"2025-05-27",4.9,4.985,4.8,1584000,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":1219,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2703},"2025-05-23",4.77,4.98,4.75,4.82,-2.63,885000,{"date":2707,"open":2690,"high":2708,"low":2703,"close":2709,"change":1231,"percent_change":933,"volume":2710,"transactions":9,"vwap":2709},"2025-05-22",5.06,4.95,1758700,{"date":2712,"open":2713,"high":2714,"low":2688,"close":2701,"change":1387,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2701},"2025-05-21",5.2,5.3,-6.21,2059800,{"date":2718,"open":2719,"high":2720,"low":2687,"close":2721,"change":413,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2721},"2025-05-20",4.96,5.34,5.31,6.63,597400,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2701,"change":1128,"percent_change":753,"volume":2729,"transactions":9,"vwap":2701},"2025-05-19",4.73,4.995,4.55,719500,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2690,"change":2229,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2690},"2025-05-16",4.78,4.925,4.71,2.31,632100,{"date":2738,"open":2739,"high":1362,"low":2726,"close":2700,"change":393,"percent_change":2326,"volume":2740,"transactions":9,"vwap":2700},"2025-05-15",4.91,725400,{"date":2742,"open":2743,"high":1769,"low":2744,"close":2690,"change":393,"percent_change":1681,"volume":2745,"transactions":9,"vwap":2690},"2025-05-14",5,4.74,895000,{"date":2747,"open":2748,"high":2749,"low":2703,"close":2750,"change":1101,"percent_change":2751,"volume":2752,"transactions":9,"vwap":2750},"2025-05-13",5.15,5.16,4.99,-2.73,841200,{"date":2754,"open":2755,"high":2714,"low":2755,"close":2756,"change":143,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2756},"2025-05-12",5.07,5.13,6.65,796300,{"date":2760,"open":2701,"high":2675,"low":2761,"close":2761,"change":1225,"percent_change":2762,"volume":2763,"transactions":9,"vwap":2761},"2025-05-09",4.81,-3.41,708400,{"date":2765,"open":2766,"high":2667,"low":2767,"close":2701,"change":2556,"percent_change":1892,"volume":2768,"transactions":9,"vwap":2701},"2025-05-08",4.72,4.551,1050100,{"date":2770,"open":97,"high":2690,"low":2771,"close":2766,"change":242,"percent_change":1084,"volume":2772,"transactions":9,"vwap":2766},"2025-05-07",4.555,1151600,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":2779,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2778},"2025-05-06",5.47,5.74,4.68,4.7,-0.87,-15.62,1246100,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2642,"change":902,"percent_change":2787,"volume":2788,"transactions":9,"vwap":2642},"2025-05-05",5.86,5.875,5.525,-5.11,1452300,{"date":2790,"open":1550,"high":2791,"low":2792,"close":2793,"change":847,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2793},"2025-05-02",5.89,5.65,5.87,4.26,1011500,{"date":2797,"open":2798,"high":2653,"low":2799,"close":2800,"change":2801,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2800},"2025-05-01",5.22,5.055,5.63,0.42,8.06,1277000,{"date":2805,"open":2750,"high":2806,"low":2690,"close":2807,"change":2530,"percent_change":2808,"volume":2809,"transactions":9,"vwap":2807},"2025-04-30",5.27,5.21,3.78,1679600,{"date":2811,"open":2687,"high":2667,"low":2703,"close":2812,"change":2229,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2812},"2025-04-29",5.02,2.24,1461900,{"date":2816,"open":97,"high":2817,"low":97,"close":2739,"change":1129,"percent_change":2818,"volume":2819,"transactions":9,"vwap":2739},"2025-04-28",4.935,5.82,1827400,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2825,"change":2183,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2825},"2025-04-25",4.43,4.685,4.305,4.64,2.88,1026800,{"date":2829,"open":2830,"high":2831,"low":2097,"close":2153,"change":1428,"percent_change":2081,"volume":2832,"transactions":9,"vwap":2153},"2025-04-24",4.47,4.62,902600,{"date":2834,"open":2835,"high":2825,"low":2836,"close":2830,"change":2183,"percent_change":739,"volume":2837,"transactions":9,"vwap":2830},"2025-04-23",4.49,4.44,877700,{"date":181,"open":2839,"high":2840,"low":177,"close":2841,"change":792,"percent_change":404,"volume":2842,"transactions":9,"vwap":2841},4.38,4.405,4.34,1111700]