[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NNE":3,"homepage-market-summary":31,"stock-historical-NNE":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NNE","2026-10-06",{"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},"Nano Nuclear Energy Inc. Common Stock","Nasdaq",null,"ELECTRIC SERVICES","Nano Nuclear Energy Inc is a nuclear energy and technology company developing smaller, simpler, and safer clean energy solutions using proprietary reactor designs, intellectual property, and research methods, and is currently in the pre-revenue stage. The Company development focuses on four business lines: the Nuclear Reactor Business, involving nuclear microreactors including KRONOS MMR, ZEUS, and LOKI MMR; the Fuel Processing Business, aimed at developing a domestic LEU and HALEU fuel supply chain in coordination with the Department of Energy; the Fuel Transportation Business, focused on developing high-capacity HALEU transportation products; and Nuclear Consultation Services, providing nuclear service support and consultation services domestically and internationally.","62","New York, NY",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},16.49,16.1,16.94,16,15.51,0.98,6.32,2918758.127276,25320,16.5905,60.87,14.71,2398108.88257655,3.9,605,{"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",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 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",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":183},365,1,1000,{"period_high":26,"period_low":27,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},2743246,1001284729.526714,-28.46,"2025-04-24",[184,185,195,204,215,225,236,246,257,267,278,287,298,308,319,329,339,348,358,368,379,388,398,407,417,427,437,448,458,469,479,489,499,510,520,531,542,553,564,574,585,596,605,616,627,637,647,656,666,674,684,693,704,714,722,732,739,746,753,760,766,774,780,787,794,803,812,820,829,835,844,852,861,870,878,887,896,905,914,923,931,940,949,957,965,974,982,990,998,1006,1014,1022,1031,1039,1048,1055,1063,1072,1080,1089,1096,1105,1113,1120,1129,1138,1145,1152,1161,1169,1177,1185,1192,1200,1209,1217,1225,1234,1240,1246,1254,1262,1269,1278,1287,1296,1305,1312,1320,1327,1334,1341,1349,1357,1364,1372,1381,1387,1395,1402,1409,1415,1422,1428,1435,1442,1448,1454,1461,1469,1477,1482,1488,1497,1504,1510,1517,1526,1532,1540,1546,1553,1557,1563,1570,1577,1585,1594,1602,1610,1619,1627,1636,1645,1653,1661,1670,1678,1686,1693,1702,1710,1718,1726,1734,1742,1750,1759,1766,1774,1781,1788,1795,1802,1811,1819,1827,1836,1844,1853,1860,1869,1877,1886,1895,1902,1909,1917,1924,1932,1941,1950,1957,1964,1972,1978,1986,1995,2001,2009,2017,2023,2031,2039,2046,2053,2062,2070,2075,2084,2093,2102,2110,2118,2125,2133,2141,2149,2157,2165,2174,2183,2190,2198,2207,2214,2222,2231,2240,2249,2258,2266,2275,2283,2291,2299,2307,2314,2323,2330,2338,2346,2353,2361,2369,2377,2384,2393,2399,2406,2413,2419,2427,2432,2440,2447,2452,2460,2467,2475,2480,2487,2496,2503,2510,2518,2526,2533,2541,2548,2554,2561,2569,2575,2581,2588,2597,2602,2610,2618,2626,2634,2641,2649,2658,2663,2672,2677,2683,2691,2697,2703,2710,2717,2725,2731,2736,2743,2747,2754,2761,2767,2774,2781,2790,2798,2804,2810,2817,2824,2830,2836,2842,2849,2856,2864,2871,2879,2885,2891,2898,2904,2912,2920,2928,2936,2942,2949,2956,2963,2968,2975,2983,2991,2996,3002,3008,3017,3024,3031,3037,3043,3049,3056,3063],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",15.7,15.96,15.26,-0.11,-0.7,2203539.462721,20961,15.5694,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":190,"percent_change":191,"volume":201,"transactions":202,"vwap":203},"2026-10-02",16.32,16.4,15.595,15.62,1719678.721673,20342,15.8093,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",15.85,16.15,15.52,15.73,-0.12,-0.76,1852948.305792,21075,15.7718,{"date":216,"open":217,"high":218,"low":219,"close":206,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",16.09,16.5499,15.82,0.06,0.38,1465130.496519,15612,16.0377,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",16.545,16.6,15.76,15.79,-0.37,-2.29,1739122.284176,20054,15.976,{"date":237,"open":238,"high":239,"low":217,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",16.72,16.85,16.16,-0.83,-4.89,1442697.792102,19321,16.3712,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-25",17.06,17.42,16.77,16.99,-0.03,-0.18,1328921.291466,17638,17.055,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":220,"volume":264,"transactions":265,"vwap":266},"2026-09-24",16.67,17.11,16.36,17.02,0.01,1889411.992176,20933,16.8109,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",17.2,17.44,16.75,17.01,-0.31,-1.79,1596707.488066,17364,17.1312,{"date":279,"open":280,"high":249,"low":281,"close":282,"change":90,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-22",17.08,16.68,17.32,1.29,1684718.484102,21851,17.1395,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-21",16.55,17.27,16.35,17.1,1.37,8.71,3189538.306847,28401,16.9659,{"date":299,"open":300,"high":301,"low":302,"close":209,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-18",16.92,17.17,15.4,-1.24,-7.31,4843305.917262,34728,15.7695,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-17",16.22,17.14,16.0582,16.97,1.33,8.5,2345859.147013,26833,16.7671,{"date":320,"open":321,"high":207,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-16",16.07,15.03,15.64,-0.14,-0.89,1974109.029666,25775,15.4793,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":190,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-15",15.8,15.965,15.44,15.78,-0.69,1151460.850566,18334,15.7394,{"date":340,"open":209,"high":341,"low":187,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-14",16.2425,15.89,-0.52,-3.17,1476013.452664,22483,15.9894,{"date":349,"open":350,"high":351,"low":198,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-11",17.36,17.5526,16.41,-0.95,-5.47,2259122.37623,26153,16.8194,{"date":359,"open":360,"high":361,"low":362,"close":350,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-10",17.845,17.8858,17.23,-0.81,-4.46,1676051.830831,23216,17.5136,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-09",19.03,19.35,18.13,18.17,-1.18,-6.1,1515504.734283,19575,18.5749,{"date":380,"open":381,"high":382,"low":381,"close":371,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-08",18,19.6,1.63,9.2,2372381.641977,24633,19.0944,{"date":389,"open":390,"high":391,"low":269,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-04",17.75,18.015,17.72,0.07,0.4,1288848.68919,16077,17.5537,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":220,"percent_change":82,"volume":404,"transactions":405,"vwap":406},"2026-09-03",17.71,18.2441,17.59,17.65,1281018.566182,17889,17.7641,{"date":408,"open":409,"high":410,"low":411,"close":402,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-02",17.43,17.76,17.1701,0.12,0.69,1353351.061965,18864,17.5111,{"date":418,"open":419,"high":420,"low":262,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-01",17.41,17.8,17.47,-0.82,-4.48,1629533.864038,22682,17.4445,{"date":428,"open":429,"high":430,"low":420,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-31",17.84,18.38,18.29,0.32,1.78,1191377.196435,15751,18.2313,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-28",19.195,19.2999,17.81,17.97,-1.27,-6.6,1954999.386259,20499,18.233,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":89,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-27",18.85,19.55,18.4,19.24,4,1726466.40382,21031,19.2262,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-26",19.12,19.872,18.19,18.5,-0.74,-3.85,1734213.922049,19987,18.8204,{"date":470,"open":471,"high":472,"low":473,"close":453,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-25",18.43,19.455,18.1,0.97,5.31,1386210.361709,18183,18.9977,{"date":480,"open":481,"high":482,"low":441,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-24",18.82,18.8732,18.27,-0.58,-3.08,1400816.079246,18792,18.283,{"date":490,"open":491,"high":492,"low":493,"close":450,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-21",18.53,19.3804,18.45,0.62,3.4,1496563.615934,18034,18.9976,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-20",18.71,18.9616,17.79,18.23,-0.92,-4.8,1528622.706651,19337,18.1263,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":123,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-19",18.32,19.29,18.02,19.15,4.93,1638537.773729,22133,18.8295,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-18",18.87,19.312,18.18,18.25,-1.34,-6.84,1864738.216638,24924,18.465,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-17",19.7,19.94,19.1192,19.59,-0.07,-0.36,1275151.342945,21182,19.4855,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-14",20.25,21.13,19.5,19.66,-0.86,-4.19,1814329.377277,28020,20.0298,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-13",19.61,20.77,19.255,20.52,1.51,7.94,3248342.250624,31768,20.0708,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":231,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-12",19.78,19.96,18.8537,19.01,-1.91,2431485.388775,29866,19.1659,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-11",18.7,19.449,18.34,19.38,0.81,4.36,1818589.632762,24256,19.0859,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-10",18.99,19.23,18.3,18.57,-0.28,-1.49,1492472.684943,20725,18.6295,{"date":597,"open":589,"high":598,"low":599,"close":450,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-07",19.17,17.73,1.24,7.04,1835111.326954,24226,18.6609,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-06",17.965,18.07,17.28,17.61,-0.27,-1.51,1710163.059538,26532,17.7218,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-05",18.065,18.4997,17.63,17.88,-0.29,-1.6,1405518.21478,22462,18.0124,{"date":628,"open":629,"high":630,"low":631,"close":373,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-04",18.48,18.65,17.706,0.59,3.36,2215000.586577,31651,18.1416,{"date":638,"open":639,"high":620,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-08-03",15.9,15.66,17.58,1.67,10.5,2578588.121522,35497,17.1584,{"date":648,"open":649,"high":269,"low":209,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-31",17.13,15.91,-0.77,-4.62,2096736.833612,27795,16.1131,{"date":657,"open":658,"high":659,"low":660,"close":281,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-30",15.5,16.8,15.15,1.8,12.1,2126518.129914,25713,16.31,{"date":667,"open":219,"high":668,"low":27,"close":669,"change":374,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-29",16.06,14.88,-7.35,2210775.341311,29184,15.155,{"date":675,"open":676,"high":677,"low":678,"close":668,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-28",15.95,16.3,15.2001,-0.73,-4.35,2069381.568532,23930,15.8734,{"date":685,"open":228,"high":686,"low":687,"close":688,"change":118,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-27",17.499,16.23,16.79,7.7,2353079.324458,30414,16.7573,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-24",16.64,16.865,15.505,15.59,-1.29,-7.64,2162962.636739,26299,15.847,{"date":705,"open":706,"high":409,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-23",16.9,16.61,16.88,-0.44,-2.54,1417730.336825,19910,16.9484,{"date":715,"open":350,"high":716,"low":717,"close":282,"change":718,"percent_change":412,"volume":719,"transactions":720,"vwap":721},"2026-07-22",18.35,17.12,0.02,1794552.077692,25688,17.5804,{"date":723,"open":724,"high":725,"low":228,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-21",16.74,17.31,17.3,0.89,5.42,1795081.588596,23594,17.0625,{"date":733,"open":734,"high":271,"low":331,"close":352,"change":221,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-20",16.18,2.37,1698180.125085,24298,16.2653,{"date":740,"open":741,"high":724,"low":742,"close":743,"change":113,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-07-17",15.77,15.441,16.030001,-1.05,2071000,{"date":747,"open":725,"high":748,"low":334,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-16",17.445,16.2,-1.67,-9.35,4120400,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":611,"percent_change":592,"volume":759,"transactions":9,"vwap":758},"2026-07-15",18.49,18.75,17.26,17.87,2223300,{"date":761,"open":473,"high":629,"low":762,"close":763,"change":412,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-07-14",17.9,18.14,0.67,1714400,{"date":767,"open":768,"high":769,"low":770,"close":514,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":514},"2026-07-13",18.47,18.64,17.745,-0.84,-4.45,2020700,{"date":775,"open":451,"high":382,"low":590,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-10",18.86,-0.43,-2.23,1390100,{"date":781,"open":569,"high":782,"low":783,"close":513,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":513},"2026-07-09",19.49,18.611,0.33,1.74,1787600,{"date":788,"open":578,"high":789,"low":790,"close":791,"change":792,"percent_change":61,"volume":793,"transactions":9,"vwap":791},"2026-07-08",19.205,18.040001,18.96,0.085,2252300,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-07",19.75,19.999,18.08,18.875,-1.315,-6.51,2905800,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-06",20.12,20.73,19.73,20.19,0.16,0.8,2182000,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":68,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-07-02",20.98,22.39,19.651,20.030001,-3.47,3096800,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-01",21.2,21.78,20.51,20.75,-0.39,-1.84,2259500,{"date":830,"open":831,"high":832,"low":825,"close":833,"change":253,"percent_change":771,"volume":834,"transactions":9,"vwap":833},"2026-06-30",21.22,21.59,21.14,1876000,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-29",21.049999,21.65,20.26,21.32,1.45,7.3,2718000,{"date":845,"open":846,"high":558,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-26",20.049999,19.62,19.87,-0.78,-3.78,4384100,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-25",22.5,22.99,20.6,20.65,-2.5,-10.8,3814500,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-24",23.9,24.055,22.46,23.15,-0.75,-3.14,2608900,{"date":871,"open":872,"high":873,"low":874,"close":863,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":863},"2026-06-23",24.4,26.55,23.86,-1.74,-6.79,2814800,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-22",27.37,27.57,25.625,25.64,-2.57,-9.11,3174500,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-18",26.5,28.696,26.01,28.21,2.9,11.46,5405200,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-17",24.59,27.39,24.48,25.31,1.3,5.41,4758000,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-16",24.7,25.77,23.91,24.01,-1.07,-4.27,1745600,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-15",24.8,25.76,24.71,25.08,1.9,8.2,2510900,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":231,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-06-12",23.7,24.32,22.9,23.18,-1.57,1910100,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-11",22.1,23.79,21.5,23.55,1.435,6.49,3318700,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-10",23.45,24.328,21.95,22.115,-1.825,-7.62,3009500,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":570,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-06-09",26.17,26.68,22.55,23.94,-7.39,3700200,{"date":958,"open":959,"high":960,"low":907,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-08",26.3,26.62,25.85,2.29,9.72,4325200,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-05",25.42,25.5,22.76,23.56,-2.6,-9.94,3852400,{"date":975,"open":976,"high":889,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-04",25.74,25.02,26.16,-0.21,-0.8,2378600,{"date":983,"open":984,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-03",29.91,25.7,26.37,-4.2,-13.74,6624800,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":133,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-06-02",29.14,31.59,28.8,30.57,2.93,3377400,{"date":999,"open":1000,"high":1001,"low":881,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-01",28.41,31.049999,29.7,0.82,2.84,3603100,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":810,"volume":1013,"transactions":9,"vwap":1011},"2026-05-29",28,29.32,26.43,28.88,0.23,2879000,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":283,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-05-28",26.81,29.225,26.48,28.65,4.71,2146100,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-27",29.01,29.077999,26.8,27.36,-1.71,-5.88,2518100,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1033,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1033},"2026-05-26",29.07,31.48,28.01,2.34,8.75,5218800,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-22",25.34,27.479,25.21,26.73,1.65,6.58,2134000,{"date":1049,"open":1050,"high":1051,"low":925,"close":919,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":919},"2026-05-21",23.95,25.4,0.77,3.17,1647300,{"date":1056,"open":1057,"high":1058,"low":969,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-20",23.4,24.94,24.31,2.015,9.04,2529500,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-19",23.14,23.38,21.717,22.295,-1.855,-7.68,2296700,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":651,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-05-18",24.91,25,23.33,24.15,-3.09,2037800,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-15",27,27.1,24.77,24.92,-2.62,-9.51,2806200,{"date":1090,"open":1082,"high":1091,"low":1092,"close":1093,"change":54,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-05-14",27.72,25.711,27.54,1.81,2104500,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-13",27.67,27.9,26.35,27.049999,-0.04,-0.15,1747300,{"date":1106,"open":1107,"high":1108,"low":968,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-12",27.86,28.33,27.09,-1.26,-4.44,2211100,{"date":1114,"open":960,"high":1115,"low":1116,"close":1117,"change":123,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-05-11",29.73,25.65,28.35,3.28,2893500,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-08",27.495,27.79,26,27.45,0.75,2.81,2279100,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-07",27.8,28.228,25.88,26.7,-2.37,-8.15,3695300,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1033,"change":1143,"percent_change":1098,"volume":1144,"transactions":9,"vwap":1033},"2026-05-06",24.86,29.27,24.51,6.3,7094400,{"date":1146,"open":942,"high":1147,"low":933,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-05",23.67,22.77,-0.55,-2.36,1757500,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-04",23.19,24.35,22.91,23.32,-0.09,-0.38,2462600,{"date":1162,"open":1163,"high":1164,"low":854,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-05-01",23.24,23.77,23.41,0.03,0.13,1486900,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1066,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1066},"2026-04-30",22.51,23.62,22.17,0.96,4.28,1931000,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":699,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-04-29",24.059999,24.1,21.77,22.42,-5.44,2160500,{"date":1186,"open":918,"high":918,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-28",22.95,23.71,-2.05,-7.96,2127000,{"date":1193,"open":1194,"high":1195,"low":1196,"close":917,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":917},"2026-04-27",24.040001,25.99,23.897,1.265,5.16,1637400,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-24",26.02,26.25,24.27,24.495,-0.835,-3.3,1737900,{"date":1210,"open":1211,"high":1108,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-23",28.22,24.827,25.33,-2.06,-7.52,2456700,{"date":1218,"open":1219,"high":1220,"low":1221,"close":899,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":899},"2026-04-22",24.89,27.48,24.82,3.61,15.18,2590500,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-21",25.69,25.955,23.64,23.78,-1.75,-6.85,1946300,{"date":1235,"open":1075,"high":985,"low":1236,"close":1237,"change":1238,"percent_change":303,"volume":1239,"transactions":9,"vwap":1237},"2026-04-20",24.26,25.53,-0.32,1570700,{"date":1241,"open":1242,"high":1101,"low":1243,"close":961,"change":902,"percent_change":1244,"volume":1245,"transactions":9,"vwap":961},"2026-04-17",25.215,24.81,5.3,2785500,{"date":1247,"open":968,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-16",25.79,23.02,24.55,0.26,1.07,2851400,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1052,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-04-15",24.6,24.84,23.73,24.29,3.27,3025300,{"date":1263,"open":1076,"high":1264,"low":1265,"close":1266,"change":1045,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-04-14",24.47,23,23.52,7.54,2513900,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-13",20.45,22,19.88,21.87,1.11,5.35,1997400,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-10",21.24,21.88,20.55,20.76,-0.35,-1.66,1181300,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-09",22.44,22.54,21.09,21.11,-1.38,-6.14,1828800,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-04-08",21.35,22.59,21.1,22.49,2.38,11.83,3067400,{"date":1306,"open":1307,"high":822,"low":1308,"close":1309,"change":1310,"percent_change":801,"volume":1311,"transactions":9,"vwap":1309},"2026-04-07",20.95,19.16,20.11,-1.4,2818700,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1167,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-04-06",21.41,22.040001,20.85,21.51,0.61,1542500,{"date":1321,"open":848,"high":1322,"low":1323,"close":1324,"change":21,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-04-02",21.98,19.792,21.38,4.8,1723900,{"date":1328,"open":856,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":826,"volume":1333,"transactions":9,"vwap":1331},"2026-04-01",21.454,20.31,20.4,-0.08,1266400,{"date":1335,"open":513,"high":856,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-31",19.13,20.48,1.48,7.79,1414100,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":699,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-03-30",20.040001,20.272,18.93,19,-6.36,1673400,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":548,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-03-27",20.74,21.15,20.2,20.29,-4.07,1078000,{"date":1358,"open":1359,"high":945,"low":1360,"close":1352,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1352},"2026-03-26",21.44,20.925,-0.79,-3.6,1167700,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":784,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-03-25",22.16,22.62,21.6,21.94,1.53,1182100,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-24",21.42,21.99,20.9,21.61,-0.41,-1.86,965100,{"date":1382,"open":1383,"high":953,"low":1283,"close":1384,"change":1385,"percent_change":581,"volume":1386,"transactions":9,"vwap":1384},"2026-03-23",21.01,22.02,0.92,1496600,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1300,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1300},"2026-03-20",20.71,21.34,20.33,0.09,0.43,5293000,{"date":1396,"open":558,"high":1397,"low":1398,"close":1383,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1383},"2026-03-19",21.56,20.014999,-0.23,-1.08,3741000,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1280,"change":709,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1280},"2026-03-18",21.49,22.21,21.08,-2.03,2028500,{"date":1410,"open":815,"high":1411,"low":814,"close":1412,"change":591,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-03-17",22.875,21.68,-1.28,3207300,{"date":1416,"open":1417,"high":1418,"low":825,"close":1419,"change":548,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-03-16",22.82,22.97,21.96,-3.77,4909100,{"date":1423,"open":910,"high":872,"low":1424,"close":1417,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1417},"2026-03-13",22.56,-0.91,-3.83,1155500,{"date":1429,"open":1430,"high":1431,"low":925,"close":1258,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1258},"2026-03-12",24.25,24.755,-1,-4.04,820900,{"date":1436,"open":863,"high":1437,"low":863,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-11",24.791,24.73,0.83,3.47,751900,{"date":1443,"open":1444,"high":1445,"low":925,"close":863,"change":90,"percent_change":1446,"volume":1447,"transactions":9,"vwap":863},"2026-03-10",24.16,24.72,0.93,1254000,{"date":1449,"open":1156,"high":1450,"low":1451,"close":1452,"change":83,"percent_change":632,"volume":1453,"transactions":9,"vwap":1452},"2026-03-09",23.88,22.059999,23.68,1838200,{"date":1455,"open":1456,"high":1457,"low":942,"close":1458,"change":1407,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-03-06",25.09,26.21,23.54,-7.94,2255800,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1361,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-03-05",26.28,26.842,24.75,25.57,-3,942500,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":82,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-03-04",26.44,27.4,25.72,26.36,1.31,1110300,{"date":1478,"open":986,"high":952,"low":1051,"close":1202,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1202},"2026-03-03",-1.55,-5.62,1226300,{"date":1483,"open":1248,"high":1484,"low":1485,"close":881,"change":21,"percent_change":1486,"volume":1487,"transactions":9,"vwap":881},"2026-03-02",28.27,25.56,3.69,1378600,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-02-27",26.58,27.3,26.07,26.59,-1.13,-4.08,1001800,{"date":1498,"open":1083,"high":1499,"low":1500,"close":1091,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1091},"2026-02-26",27.81,25.821,0.52,1.91,1809100,{"date":1505,"open":1124,"high":899,"low":1506,"close":1507,"change":433,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-02-25",25.2,27.2,7,1631500,{"date":1511,"open":1512,"high":1513,"low":1514,"close":967,"change":21,"percent_change":1515,"volume":1516,"transactions":9,"vwap":967},"2026-02-24",24.22,25.48,23.6,4.01,1300900,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-02-23",23.8,24.62,23.61,24.44,-0.16,-0.65,1167100,{"date":1527,"open":1043,"high":1528,"low":1077,"close":1256,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1256},"2026-02-20",25.468,-1.06,-4.13,1171000,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":632,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2026-02-19",24.46,26.13,23.905,25.66,2.35,1296700,{"date":1541,"open":1474,"high":873,"low":1542,"close":1543,"change":1523,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2026-02-18",24.306,25.07,-0.63,1843500,{"date":1547,"open":1548,"high":1466,"low":1057,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-02-17",24.52,25.23,0.44,1.77,1381800,{"date":1554,"open":1555,"high":985,"low":1077,"close":1555,"change":263,"percent_change":153,"volume":1556,"transactions":9,"vwap":1555},"2026-02-13",24.79,960700,{"date":1558,"open":1559,"high":959,"low":1520,"close":1560,"change":1293,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2026-02-12",26.09,24.78,-5.28,1185400,{"date":1564,"open":1565,"high":1566,"low":1567,"close":978,"change":1238,"percent_change":1568,"volume":1569,"transactions":9,"vwap":978},"2026-02-11",26.97,27.125,24.12,-1.21,2318900,{"date":1571,"open":1108,"high":1572,"low":1573,"close":1018,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1018},"2026-02-10",28.45,26.2,-2.04,-7.15,1435300,{"date":1578,"open":1579,"high":1580,"low":1211,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-02-09",28.84,30.12,28.52,-0.68,-2.33,2045800,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-02-06",27.5,29.48,26.71,29.2,3.075,11.77,1771200,{"date":1595,"open":1134,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-02-05",27.448,26.040001,26.125,-1.685,-6.06,1475300,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1499,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1499},"2026-02-04",29.98,30.2,26.15,-2.08,-6.96,1981600,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-02-03",28.455,30.3,28.16,29.89,2.18,7.87,1592600,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1599,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2026-02-02",29.049999,29.438,27.66,27.71,-5.73,1721200,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-01-30",31.2,32.61,28.755,29.395,-2.715,-8.46,2992400,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-01-29",34.0050011,34.11,30.15,32.11,-2.44,-7.06,2553400,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":612,"volume":1652,"transactions":9,"vwap":1650},"2026-01-28",35.25,35.48,33.099998,34.55,-0.53,4076900,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":962,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2026-01-27",32.6,36.11,32,35.080002,6.98,1780500,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-01-26",33.9,34.75,32.3,32.79,-1.94,-5.59,1484200,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1420,"volume":1677,"transactions":9,"vwap":1675},"2026-01-23",35.54,36.3,33.84,34.73,-1.36,1427100,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":314,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2026-01-22",35.36,37.0099983,34.76,36.09,3.83,1505600,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1682,"change":123,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1682},"2026-01-21",35.94,38.5,32.201,2.66,3849600,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2026-01-20",33.63,35.33,33.5,33.86,-1.81,-5.07,1745300,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":962,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2026-01-16",33.26,36.46,32.633,35.67,6.86,2029400,{"date":1711,"open":1712,"high":1713,"low":1704,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-01-15",34.54,35.85,33.38,-0.99,-2.88,1773300,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":96,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2026-01-14",32.099998,35.15,31.25,34.37,6.01,1669700,{"date":1727,"open":1728,"high":1729,"low":1657,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2026-01-13",33.91,34.25,32.42,-1.04,-3.11,1111800,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":841,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2026-01-12",31.74,33.575,31.09,33.46,4.53,1593000,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1731,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2026-01-09",35.11,35.9,31.78,32.0099983,-3.15,3541600,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2026-01-08",30.78,33.3,30.33,33.049999,1.69,5.39,1759700,{"date":1760,"open":1629,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1231,"volume":1765,"transactions":9,"vwap":1763},"2026-01-07",32.65,30.75,31.36,-0.56,1826300,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":474,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2026-01-06",32.19,32.44,29.93,31.92,3.13,2474700,{"date":1775,"open":1776,"high":1777,"low":1008,"close":1778,"change":1779,"percent_change":662,"volume":1780,"transactions":9,"vwap":1778},"2026-01-05",28.99,31.63,30.95,3.34,3131000,{"date":1782,"open":1783,"high":1784,"low":1450,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2026-01-02",25.15,27.61,3.6,14.99,2625100,{"date":1789,"open":1790,"high":1791,"low":1521,"close":910,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":910},"2025-12-31",24.2,24.88,-0.88,-3.54,2446900,{"date":1796,"open":1124,"high":1797,"low":1798,"close":1219,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1219},"2025-12-30",26.24,24.69,-1.53,-5.79,3026600,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2025-12-29",27.7,28.7,26.23,26.42,-2.07,-7.27,2955700,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1699,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-12-26",29.76,29.79,28.040001,28.49,-5.97,1970700,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1613,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1613},"2025-12-24",31.3,31.555,29.324,-1.45,-4.57,2096100,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-12-23",32.66,33.599,31.7,31.75,-1.23,-3.73,1969700,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1103,"volume":1843,"transactions":9,"vwap":1841},"2025-12-22",33.92,33.98,32.17,32.98,-0.05,1478000,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-12-19",31,33.415,30.66,33.029999,2.8,9.26,4186200,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":108,"percent_change":810,"volume":1859,"transactions":9,"vwap":1858},"2025-12-18",30.98,32.35,30.021999,30.23,1662700,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-12-17",32.385,32.95,29.75,29.99,-2.32,-7.18,1650200,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1174,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-12-16",30.8,32.715,30.44,32.31,3.06,1120500,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-12-15",35.68,35.88,31.265,31.35,-4.06,-11.47,1915900,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-12-12",38.81,38.86,34.64,35.41,-3.45,-8.88,1533700,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1889,"change":1900,"percent_change":1046,"volume":1901,"transactions":9,"vwap":1889},"2025-12-11",35.8,39.87,34.2,2.4,2134300,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1705,"change":1907,"percent_change":1126,"volume":1908,"transactions":9,"vwap":1705},"2025-12-10",35.5,37.040001,34.8,0.27,1516400,{"date":1910,"open":1647,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-12-09",36.52,34.85,36.19,0.42,1.17,916000,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":263,"percent_change":1166,"volume":1923,"transactions":9,"vwap":1922},"2025-12-08",37.02,37.88,35.029999,35.77,1106500,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":363,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-12-05",35.56,36.5,34.6,35.76,-2.21,1527400,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-12-04",33.71,37.3,33.375,36.57,2.68,7.91,2363900,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-12-03",32.33,33.99,31.69,33.89,0.99,3.01,1084500,{"date":1951,"open":1720,"high":1952,"low":1953,"close":1954,"change":293,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-12-02",34.39,32.07,32.9,4.35,1637200,{"date":1958,"open":1832,"high":1840,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-12-01",31.077999,31.53,-1.17,-3.58,1105500,{"date":1965,"open":1960,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-11-28",33,31.11,32.7,1.86,6.03,980200,{"date":1973,"open":1882,"high":1832,"low":1974,"close":1975,"change":39,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-11-26",30.4,30.84,1.92,1633700,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":252,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-11-25",29.67,30.56,28.12,30.26,-0.1,1509000,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-11-24",30.39,30.555,29.33,30.29,0.5,1.68,2061400,{"date":1996,"open":1997,"high":1998,"low":1587,"close":1814,"change":138,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1814},"2025-11-21",29.6,30.58,1.57,2211000,{"date":2002,"open":2003,"high":2004,"low":2005,"close":1990,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1990},"2025-11-20",34.595,34.89,29.08,-3.13,-9.64,2612200,{"date":2010,"open":2011,"high":2012,"low":1665,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-11-19",33.080002,34,32.46,0.65,2.04,1845800,{"date":2018,"open":2019,"high":1856,"low":2020,"close":2021,"change":1439,"percent_change":1938,"volume":2022,"transactions":9,"vwap":2021},"2025-11-18",30.93,30.51,31.81,1493500,{"date":2024,"open":2025,"high":2026,"low":2027,"close":1855,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1855},"2025-11-17",32.92,33.25,30.040001,-1.78,-5.43,2143400,{"date":2032,"open":1657,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-11-14",34.66,31.31,32.76,-0.94,-2.79,2097400,{"date":2040,"open":1897,"high":2041,"low":1966,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-11-13",35.845,33.7,-2.87,-7.85,2217000,{"date":2047,"open":2048,"high":2049,"low":2050,"close":1937,"change":1550,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1937},"2025-11-12",36.9,38.11,35.55,1.22,1639700,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-11-11",37.15,37.37,35.632,36.13,-1.77,-4.67,1738800,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":1413,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-11-10",41.12,41.5,36.81,37.9,-3.27,2223600,{"date":2071,"open":2048,"high":2072,"low":1906,"close":2073,"change":1126,"percent_change":96,"volume":2074,"transactions":9,"vwap":2073},"2025-11-07",39.25,39.18,2622400,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-11-06",43.32,43.37,38.4,38.43,-5.04,-11.59,2322900,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-11-05",43.43,45.46,42.5,43.47,1.89,4.55,2291500,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-11-04",43,44.14,41.55,41.58,-3.66,-8.09,2139400,{"date":2103,"open":2104,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-11-03",47.58,42.9,45.24,-2.3,-4.84,2881600,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":103,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-10-31",48.73,49.5,45.55,47.54,1.13,3210700,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":422,"percent_change":1028,"volume":2124,"transactions":9,"vwap":2123},"2025-10-30",46,49.2,45.71,47.0099983,2543200,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":1486,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-10-29",44.5,48.62,43.641,47.83,8.36,3212000,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2096,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2096},"2025-10-28",44.060001,46.7,43.34,0.6,1.38,3345000,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":980,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-10-27",46.36,46.46,42.3,43.54,-1.8,3111200,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":1955,"volume":2156,"transactions":9,"vwap":2154},"2025-10-24",45.3,45.68,43.44,44.34,1.85,3633800,{"date":2158,"open":2159,"high":2137,"low":2160,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-10-23",40.63,39.099998,42.49,3.64,9.37,4212800,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-10-22",41.46,41.69,36.7,38.85,-3.24,-7.7,6176000,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-10-21",45.099998,45.19,41.75,42.09,-3.98,-8.64,3694800,{"date":2184,"open":2185,"high":2186,"low":2176,"close":2187,"change":2059,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2187},"2025-10-20",49.465,49.8,46.07,-3.7,2775200,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":374,"volume":2197,"transactions":9,"vwap":2195},"2025-10-17",46.42,48.85,45.311,47.84,-0.57,3583000,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-10-16",53.88,54,46.952,48.41,-4.31,-8.18,5838200,{"date":2208,"open":2209,"high":26,"low":2210,"close":2211,"change":1285,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-10-15",57.3,50.11,52.72,-3.05,7864100,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":190,"volume":2221,"transactions":9,"vwap":2219},"2025-10-14",52.165,57.099998,52.11,54.38,-0.06,5963600,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-10-13",48.35,55.36,47.63,54.44,8.61,18.79,7430700,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-10-10",48.295,51.5,44.854,45.83,-1.58,-3.33,9297700,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2245},"2025-10-09",48.305,49.47,45.63,47.41,0.37,0.79,6948800,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-10-08",52.09,53,47,47.040001,-9.59,-16.93,11442800,{"date":2259,"open":2260,"high":2261,"low":2201,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-10-07",55,60.51,56.63,3,5.59,8330100,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2271},"2025-10-06",45.92,56.46,45.75,53.63,9.14,20.54,8815600,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":1850,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2280},"2025-10-03",42,46.875,41.3,44.49,6.72,4749400,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2168,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2168},"2025-10-02",40.21,41.74,38.8,2.58,6.6,2453600,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":160,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2296},"2025-10-01",38.49,39.49,37.7,39.11,1.43,1755400,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":484,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2304},"2025-09-30",38.2,39.084999,37.55,38.56,-1.48,1985900,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":1103,"percent_change":1159,"volume":2313,"transactions":9,"vwap":2312},"2025-09-29",40.93,41.35,39.021,39.14,2016300,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-09-26",41.21,41.57,38.83,39.29,-2.11,-5.1,2185000,{"date":2324,"open":2325,"high":2326,"low":2304,"close":2327,"change":374,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2327},"2025-09-25",40.099998,41.99,41.4,-2.77,3499900,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":1420,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2335},"2025-09-24",46.805,47.43,42.32,42.58,-8.13,4107400,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":21,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-09-23",45.47,46.423,43.7,46.35,2.16,3462100,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":2036,"percent_change":1407,"volume":2352,"transactions":9,"vwap":2351},"2025-09-22",43.080002,45.98,41.25,45.37,5201800,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":822,"volume":2360,"transactions":9,"vwap":2358},"2025-09-19",38.3,46.43,38.22,46.31,8.1,13423800,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":1900,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2366},"2025-09-18",36.67,38.35,36.39,38.21,6.7,4139500,{"date":2370,"open":1713,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2373},"2025-09-17",36.49,34.578,35.81,-0.48,-1.32,2401500,{"date":2378,"open":2379,"high":2380,"low":1713,"close":2381,"change":1529,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2381},"2025-09-16",37.23,37.36,36.29,-2.84,2699600,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2389},"2025-09-15",33.8,37.52,33.52,37.35,4.29,12.98,5323800,{"date":2394,"open":1968,"high":1697,"low":1655,"close":2395,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2395},"2025-09-12",33.060001,0.1,0.3,1451800,{"date":2400,"open":2401,"high":1753,"low":1967,"close":2402,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2402},"2025-09-11",31.4,32.96,1.52,4.83,2197900,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":1494,"percent_change":818,"volume":2412,"transactions":9,"vwap":2411},"2025-09-10",33.4,33.685,31.24,31.44,2388300,{"date":2414,"open":2415,"high":1761,"low":2416,"close":2417,"change":413,"percent_change":2344,"volume":2418,"transactions":9,"vwap":2417},"2025-09-09",31.6,31.1,32.57,1538300,{"date":2420,"open":2421,"high":1665,"low":2422,"close":2423,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2423},"2025-09-08",31.9,31.45,31.88,0.2,0.63,1239100,{"date":2428,"open":1736,"high":1771,"low":1580,"close":2429,"change":97,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2429},"2025-09-05",31.68,1.64,1483400,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":241,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2437},"2025-09-04",32.29,32.651,30.94,31.17,-2.59,1873500,{"date":2441,"open":2442,"high":2443,"low":1771,"close":1657,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":1657},"2025-09-03",33.805,34.68,-0.61,-1.87,2814500,{"date":2448,"open":2449,"high":1829,"low":2450,"close":1630,"change":393,"percent_change":90,"volume":2451,"transactions":9,"vwap":1630},"2025-09-02",30.59,29.82,2440200,{"date":2453,"open":2012,"high":2454,"low":2455,"close":2456,"change":2457,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2456},"2025-08-29",34.15,32.049999,32.54,-1.96,-5.68,2052800,{"date":2461,"open":1697,"high":1912,"low":2462,"close":2463,"change":2464,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2463},"2025-08-28",33.02,34.5,1.61,4.9,3168900,{"date":2468,"open":1720,"high":2469,"low":2470,"close":2471,"change":2472,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2471},"2025-08-27",33.44,32.02,32.89,0.56,1.73,2608600,{"date":2476,"open":1762,"high":2477,"low":1762,"close":1943,"change":2478,"percent_change":581,"volume":2479,"transactions":9,"vwap":1943},"2025-08-26",32.4,1.35,2585800,{"date":2481,"open":2401,"high":2482,"low":2483,"close":1855,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":1855},"2025-08-25",32.082001,30.55,-0.34,-1.09,1671600,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2492},"2025-08-22",29.059999,31.52,28.28,31.32,2.2,7.55,2740400,{"date":2497,"open":2498,"high":2499,"low":1805,"close":2500,"change":2501,"percent_change":1251,"volume":2502,"transactions":9,"vwap":2500},"2025-08-21",29.22,29.55,29.12,0.075,2268600,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":591,"percent_change":353,"volume":2509,"transactions":9,"vwap":2508},"2025-08-20",29,29.515,27.87,29.045,2956700,{"date":2511,"open":2512,"high":1657,"low":2513,"close":2514,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2514},"2025-08-19",31.91,29.235,29.325,-2.73,-8.52,4025900,{"date":2519,"open":2012,"high":2520,"low":2521,"close":2522,"change":2523,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2522},"2025-08-18",34.26,31.55,32.055,-3.835,-10.69,6123200,{"date":2527,"open":2528,"high":2529,"low":1723,"close":2530,"change":413,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2530},"2025-08-15",35.92,37.07,35.89,1.96,2742900,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":325,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2538},"2025-08-14",35.4,36,34.29,35.2,-2.47,2154800,{"date":2542,"open":2543,"high":2544,"low":2545,"close":1683,"change":679,"percent_change":2546,"volume":2547,"transactions":9,"vwap":1683},"2025-08-13",37.4,37.77,35.28,-1.98,2269000,{"date":2549,"open":2550,"high":2380,"low":1912,"close":2551,"change":1756,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2551},"2025-08-12",35.16,36.82,4.81,2844700,{"date":2555,"open":2550,"high":1688,"low":2556,"close":2557,"change":2558,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2557},"2025-08-11",34.284,35.13,-0.33,-0.93,2400800,{"date":2562,"open":2563,"high":2564,"low":2550,"close":2565,"change":2566,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2565},"2025-08-08",37,37.62,35.46,-1.44,-3.9,2410900,{"date":2570,"open":2571,"high":1689,"low":1897,"close":2048,"change":2572,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2048},"2025-08-07",38.060001,-1.39,-3.63,2350600,{"date":2576,"open":2577,"high":2578,"low":1935,"close":2579,"change":82,"percent_change":123,"volume":2580,"transactions":9,"vwap":2579},"2025-08-06",38,39.3,38.29,2757200,{"date":2582,"open":2583,"high":2170,"low":2584,"close":2585,"change":735,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2585},"2025-08-05",36.25,36.099998,37.95,6.66,3828100,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":2594,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2593},"2025-08-04",35.34,36.33,34.45,35.58,1.59,4.68,2368800,{"date":2598,"open":2599,"high":1906,"low":2600,"close":1944,"change":2566,"percent_change":1883,"volume":2601,"transactions":9,"vwap":1944},"2025-08-01",34.36,33.22,3024600,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":2059,"volume":2609,"transactions":9,"vwap":2607},"2025-07-31",36.72,38.19,35.39,35.43,-0.64,6740900,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":494,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2615},"2025-07-30",35.795,38.18,35.205,36.07,1.75,4824500,{"date":2619,"open":2613,"high":2620,"low":2621,"close":2622,"change":2623,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2622},"2025-07-29",39.32,35.44,35.45,-2.43,-6.41,4791200,{"date":2627,"open":2628,"high":2629,"low":2630,"close":1920,"change":2631,"percent_change":2632,"volume":2633,"transactions":9,"vwap":1920},"2025-07-28",42.68,42.89,37.2,-3.97,-9.49,7890300,{"date":2635,"open":2636,"high":2637,"low":2571,"close":2638,"change":893,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2638},"2025-07-25",38.7,43.75,41.85,7.45,7367200,{"date":2642,"open":2604,"high":2643,"low":2644,"close":2645,"change":2646,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2645},"2025-07-24",40.59,36.62,38.95,2.03,5.5,5595300,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":2655,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2654},"2025-07-23",34.91,37.28,34.71,36.92,2.67,7.8,3524000,{"date":2659,"open":2660,"high":2463,"low":1655,"close":1729,"change":2661,"percent_change":1550,"volume":2662,"transactions":9,"vwap":1729},"2025-07-22",34.18,0.15,2375200,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":2669,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2668},"2025-07-21",37.79,37.82,34.029999,34.099998,-3.52,-9.36,4251700,{"date":2673,"open":2577,"high":2674,"low":2675,"close":2564,"change":2220,"percent_change":1523,"volume":2676,"transactions":9,"vwap":2564},"2025-07-18",38.34,36.75,2807900,{"date":2678,"open":2544,"high":2293,"low":2679,"close":2680,"change":2681,"percent_change":433,"volume":2682,"transactions":9,"vwap":2680},"2025-07-17",36.8,37.68,0.66,3170400,{"date":2684,"open":2685,"high":2686,"low":2687,"close":1919,"change":2688,"percent_change":2689,"volume":2690,"transactions":9,"vwap":1919},"2025-07-16",35.64,37.59,35.23,1.94,5.53,4540900,{"date":2692,"open":1927,"high":2693,"low":2694,"close":1658,"change":505,"percent_change":2695,"volume":2696,"transactions":9,"vwap":1658},"2025-07-15",36.65,34.24,-2.56,3127100,{"date":2698,"open":2699,"high":2365,"low":2700,"close":2536,"change":433,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2536},"2025-07-14",34.040001,33.47,5.2,3923800,{"date":2704,"open":2463,"high":2705,"low":2706,"close":2707,"change":980,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2707},"2025-07-11",36.080002,34.14,34.22,-2.28,2149500,{"date":2711,"open":2712,"high":2713,"low":2454,"close":2714,"change":2715,"percent_change":2116,"volume":2716,"transactions":9,"vwap":2714},"2025-07-10",35.19,35.98,35.02,0.39,2007300,{"date":2718,"open":2719,"high":1696,"low":2720,"close":2721,"change":2722,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2721},"2025-07-09",33.78,32.75,34.63,0.91,2.7,1900200,{"date":2726,"open":1682,"high":2535,"low":2727,"close":2728,"change":2729,"percent_change":1833,"volume":2730,"transactions":9,"vwap":2728},"2025-07-08",32.721,33.72,-0.42,2184200,{"date":2732,"open":2699,"high":2733,"low":1641,"close":2706,"change":103,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2706},"2025-07-07",34.51,1.58,2032400,{"date":2737,"open":1649,"high":2738,"low":2739,"close":2740,"change":2681,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2740},"2025-07-03",33.62,32.58,33.61,2,1517300,{"date":2744,"open":2455,"high":1649,"low":2745,"close":1863,"change":128,"percent_change":841,"volume":2746,"transactions":9,"vwap":1863},"2025-07-02",31.51,2191100,{"date":2748,"open":1663,"high":1663,"low":2749,"close":2750,"change":2751,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2750},"2025-07-01",31.66,32.48,-2.01,-5.83,3191500,{"date":2755,"open":1664,"high":2756,"low":2757,"close":2758,"change":537,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2758},"2025-06-30",34.97,33.56,34.49,-0.2,2419300,{"date":2762,"open":2365,"high":2686,"low":2763,"close":2764,"change":2765,"percent_change":485,"volume":2766,"transactions":9,"vwap":2764},"2025-06-27",33.55,34.56,-1.1,4513200,{"date":2768,"open":2769,"high":2770,"low":1904,"close":2771,"change":2772,"percent_change":252,"volume":2773,"transactions":9,"vwap":2771},"2025-06-26",36.41,37.14,35.66,-0.01,2370900,{"date":2775,"open":2776,"high":2777,"low":2778,"close":1707,"change":1426,"percent_change":2779,"volume":2780,"transactions":9,"vwap":1707},"2025-06-25",39.27,39.74,35.060001,-9.7,4880400,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":2787,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2786},"2025-06-24",36.85,39.68,36.55,39.5,3.91,10.99,5099800,{"date":2791,"open":2792,"high":2793,"low":1849,"close":2794,"change":2795,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2794},"2025-06-23",36.89,38.14,35.59,-1.72,-4.61,4479200,{"date":2799,"open":2784,"high":2325,"low":2800,"close":2801,"change":2802,"percent_change":875,"volume":2803,"transactions":9,"vwap":2801},"2025-06-20",36.24,37.31,-0.66,8748400,{"date":2805,"open":1663,"high":2577,"low":1649,"close":2806,"change":2807,"percent_change":2808,"volume":2809,"transactions":9,"vwap":2806},"2025-06-18",37.97,4.48,13.38,4290300,{"date":2811,"open":1904,"high":2812,"low":1649,"close":2813,"change":2814,"percent_change":2815,"volume":2816,"transactions":9,"vwap":2813},"2025-06-17",37.5,33.49,-1.125,-3.25,4382900,{"date":2818,"open":1657,"high":2792,"low":2819,"close":2820,"change":2821,"percent_change":2822,"volume":2823,"transactions":9,"vwap":2820},"2025-06-16",31.966,34.615,4.115,13.49,7506800,{"date":2825,"open":1846,"high":2421,"low":2826,"close":2827,"change":274,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2827},"2025-06-13",30.22,30.5,-5.54,2915500,{"date":2831,"open":2026,"high":2832,"low":2833,"close":2434,"change":2457,"percent_change":2834,"volume":2835,"transactions":9,"vwap":2434},"2025-06-12",34.27,32.16,-5.72,3244900,{"date":2837,"open":2401,"high":2838,"low":1846,"close":1729,"change":2839,"percent_change":2840,"volume":2841,"transactions":9,"vwap":1729},"2025-06-11",35,3.72,12.18,7589200,{"date":2843,"open":1832,"high":2844,"low":1640,"close":2845,"change":2846,"percent_change":2847,"volume":2848,"transactions":9,"vwap":2845},"2025-06-10",33.2,30.53,-0.62,-1.99,2679600,{"date":2850,"open":2851,"high":2852,"low":1981,"close":2853,"change":1102,"percent_change":2854,"volume":2855,"transactions":9,"vwap":2853},"2025-06-09",32.080002,32.174,31.15,-0.13,2501000,{"date":2857,"open":2858,"high":2859,"low":1117,"close":2860,"change":2861,"percent_change":2862,"volume":2863,"transactions":9,"vwap":2860},"2025-06-06",29.15,31.559,31.19,2.76,9.71,3244100,{"date":2865,"open":1814,"high":1605,"low":2866,"close":2867,"change":2868,"percent_change":2869,"volume":2870,"transactions":9,"vwap":2867},"2025-06-05",28.08,28.43,-1.2,-4.05,2129100,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":61,"percent_change":2877,"volume":2878,"transactions":9,"vwap":2876},"2025-06-04",29.37,29.87,28.2,29.63,1.54,2776900,{"date":2880,"open":2881,"high":2707,"low":2505,"close":2882,"change":1231,"percent_change":2883,"volume":2884,"transactions":9,"vwap":2882},"2025-06-03",33.035,29.18,-5.66,6044400,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2019,"change":810,"percent_change":1691,"volume":2890,"transactions":9,"vwap":2019},"2025-06-02",29.85,32.196,29.3,3369000,{"date":2892,"open":2893,"high":2894,"low":1011,"close":2895,"change":2896,"percent_change":2171,"volume":2897,"transactions":9,"vwap":2895},"2025-05-30",29.24,31.5,30.13,-1.01,3420300,{"date":2899,"open":2900,"high":2900,"low":2901,"close":2902,"change":980,"percent_change":858,"volume":2903,"transactions":9,"vwap":2902},"2025-05-29",32.74,30.52,31.14,3636400,{"date":2905,"open":2906,"high":2907,"low":2908,"close":2909,"change":2910,"percent_change":1634,"volume":2911,"transactions":9,"vwap":2909},"2025-05-28",34.69,36.2,30.727,31.94,-2.95,8444200,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2004,"change":2917,"percent_change":2918,"volume":2919,"transactions":9,"vwap":2004},"2025-05-27",35.385,36.263,32.59,-0.97,-2.7,11847600,{"date":2921,"open":2922,"high":2379,"low":2923,"close":2924,"change":2925,"percent_change":2926,"volume":2927,"transactions":9,"vwap":2924},"2025-05-23",30.11,29.040001,35.86,8.29,30.07,19940000,{"date":2929,"open":2930,"high":2931,"low":2932,"close":881,"change":2933,"percent_change":2934,"volume":2935,"transactions":9,"vwap":881},"2025-05-22",25.73,28.51,25.049999,1.87,7.28,3533100,{"date":2937,"open":2938,"high":2939,"low":2940,"close":985,"change":979,"percent_change":363,"volume":2941,"transactions":9,"vwap":985},"2025-05-21",25.63,26.856,25.11,1486300,{"date":2943,"open":2944,"high":2945,"low":2940,"close":2946,"change":2559,"percent_change":2947,"volume":2948,"transactions":9,"vwap":2946},"2025-05-20",27.22,27.47,25.91,-3.46,1854500,{"date":2950,"open":2951,"high":2944,"low":2952,"close":2953,"change":1378,"percent_change":2954,"volume":2955,"transactions":9,"vwap":2953},"2025-05-19",25.93,25.6,26.84,-1.5,1338100,{"date":2957,"open":2958,"high":1035,"low":2959,"close":2960,"change":2961,"percent_change":1740,"volume":2962,"transactions":9,"vwap":2960},"2025-05-16",26.79,25.96,27.25,1.18,2597500,{"date":2964,"open":2965,"high":889,"low":2966,"close":1492,"change":1378,"percent_change":1479,"volume":2967,"transactions":9,"vwap":1492},"2025-05-15",26.11,24.56,2120400,{"date":2969,"open":2970,"high":2971,"low":2972,"close":1018,"change":771,"percent_change":2973,"volume":2974,"transactions":9,"vwap":1018},"2025-05-14",28.95,29.26,26.143,-3.07,4138700,{"date":2976,"open":2977,"high":2978,"low":2977,"close":2979,"change":2980,"percent_change":2981,"volume":2982,"transactions":9,"vwap":2979},"2025-05-13",25.26,27.6,27.32,2.15,8.54,2952600,{"date":2984,"open":2985,"high":2986,"low":2987,"close":2988,"change":1275,"percent_change":2989,"volume":2990,"transactions":9,"vwap":2988},"2025-05-12",25.1,25.58,24.37,25.17,4.61,1901400,{"date":2992,"open":2993,"high":1560,"low":1299,"close":1179,"change":632,"percent_change":2994,"volume":2995,"transactions":9,"vwap":1179},"2025-05-09",23.46,2.51,1745100,{"date":2997,"open":2998,"high":2999,"low":1265,"close":3000,"change":1842,"percent_change":979,"volume":3001,"transactions":9,"vwap":3000},"2025-05-08",24.299,24.529,23.47,1214700,{"date":3003,"open":3004,"high":916,"low":3005,"close":1266,"change":623,"percent_change":3006,"volume":3007,"transactions":9,"vwap":1266},"2025-05-07",24.43,22.89,-6.37,1758700,{"date":3009,"open":3010,"high":3011,"low":3012,"close":3013,"change":3014,"percent_change":3015,"volume":3016,"transactions":9,"vwap":3013},"2025-05-06",22.7,25.19,22.45,25.12,1.76,7.53,2569200,{"date":3018,"open":936,"high":3019,"low":3020,"close":3021,"change":241,"percent_change":3022,"volume":3023,"transactions":9,"vwap":3021},"2025-05-05",23.63,22.78,23.36,-3.43,1045100,{"date":3025,"open":3026,"high":2977,"low":1519,"close":3027,"change":3028,"percent_change":3029,"volume":3030,"transactions":9,"vwap":3027},"2025-05-02",24.09,24.19,0.73,3.11,1608100,{"date":3032,"open":1188,"high":1512,"low":3033,"close":2993,"change":3034,"percent_change":3035,"volume":3036,"transactions":9,"vwap":2993},"2025-05-01",23.1,0.71,3.12,1437500,{"date":3038,"open":3039,"high":3039,"low":3040,"close":3041,"change":343,"percent_change":778,"volume":3042,"transactions":9,"vwap":3041},"2025-04-30",22.96,21.83,22.75,994500,{"date":3044,"open":3045,"high":1155,"low":1418,"close":3046,"change":3047,"percent_change":2539,"volume":3048,"transactions":9,"vwap":3046},"2025-04-29",24.049999,23.27,-0.59,1092900,{"date":3050,"open":2993,"high":3051,"low":3052,"close":874,"change":3053,"percent_change":3054,"volume":3055,"transactions":9,"vwap":874},"2025-04-28",24.65,22.945,0.94,4.1,1237600,{"date":3057,"open":3058,"high":3059,"low":3060,"close":3061,"change":2854,"percent_change":1764,"volume":3062,"transactions":9,"vwap":3061},"2025-04-25",22.83,23.239,22.26,22.92,1003100,{"date":182,"open":3064,"high":1066,"low":3064,"close":3065,"change":1127,"percent_change":3066,"volume":3067,"transactions":9,"vwap":3065},20.24,23.049999,13.88,2150500]