[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RARE":3,"homepage-market-summary":31,"stock-historical-RARE":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"RARE","2026-10-07",{"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},"Ultragenyx Pharmaceutical Inc.","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Ultragenyx Pharmaceutical Inc is a USA-based biopharmaceutical company. The company identifies, acquires, develops, and commercializes novel products for the treatment of serious, rare, and ultra-rare diseases, with a focus on debilitating genetic conditions. Its medicine portfolio includes Crysvita, Dojolvi, and Mepsevii. Crysvita is indicated for the treatment of X-linked hypophosphatemia (XLH) in adult and pediatric patients aged one year and older. Mepsevii is indicated for pediatric and adult patients for the treatment of Mucopolysaccharidosis VII. The company operates across North America, Latin America, Europe, the Middle East and Africa, and Asia-Pacific, with the majority of its revenue generated from North America.","1,371","Novato, CA",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},14.89,14.37,15.2532,14.345,14.46,0.43,2.97,4162352.243946,34155,14.8907,39.89,12.73,2581148.2550315894,8,3190,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":27,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},42.37,2295387,837816412.012929,-60.91,"2025-04-25",[184,185,195,206,216,225,235,245,255,265,275,286,297,308,318,328,337,346,356,365,375,385,394,404,415,426,437,448,459,470,480,491,501,511,522,532,543,552,562,571,581,590,601,609,619,629,638,648,659,668,679,690,700,710,721,731,740,750,759,768,776,785,794,802,810,819,828,836,845,854,863,870,878,886,894,900,909,918,926,935,942,951,959,967,976,984,993,1001,1009,1018,1027,1036,1044,1053,1060,1067,1075,1083,1092,1100,1107,1113,1121,1129,1134,1140,1148,1154,1161,1167,1175,1182,1189,1197,1205,1212,1221,1229,1233,1238,1246,1253,1261,1269,1276,1284,1291,1298,1305,1311,1317,1325,1334,1342,1349,1356,1365,1373,1381,1390,1398,1407,1414,1420,1428,1436,1444,1450,1458,1465,1472,1479,1486,1492,1497,1505,1512,1519,1525,1530,1539,1546,1554,1561,1568,1574,1579,1586,1592,1599,1603,1607,1611,1615,1621,1625,1630,1636,1642,1650,1655,1663,1669,1674,1677,1684,1690,1695,1703,1710,1715,1721,1727,1733,1739,1748,1755,1763,1771,1779,1786,1793,1800,1808,1815,1822,1830,1838,1845,1852,1859,1864,1871,1878,1885,1892,1899,1908,1916,1924,1932,1940,1945,1952,1960,1966,1973,1979,1987,1994,2001,2008,2013,2019,2027,2035,2043,2050,2058,2062,2070,2079,2085,2093,2102,2107,2115,2121,2129,2135,2142,2150,2157,2164,2171,2177,2182,2189,2195,2203,2209,2217,2224,2232,2239,2246,2253,2259,2268,2275,2281,2286,2292,2297,2305,2311,2318,2326,2332,2339,2347,2353,2359,2367,2372,2377,2385,2389,2397,2401,2409,2417,2422,2428,2436,2443,2448,2455,2460,2465,2469,2475,2482,2488,2496,2505,2510,2515,2523,2528,2534,2540,2546,2552,2561,2569,2576,2582,2590,2596,2603,2609,2616,2622,2627,2634,2640,2646,2654,2662,2669,2676,2683,2690,2695,2703,2709,2716,2723,2729,2737,2742,2749,2754,2760,2766,2771,2780,2787,2795,2803,2808,2815,2822,2830,2836,2842,2849,2857,2864,2872,2878,2884,2891,2896],{"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},"2026-10-06",14.6,14.7,14.08,-0.04,-0.28,3892009.256389,34737,14.4723,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",15.25,15.31,14.21,14.5,-0.72,-4.73,4656685.073027,31198,14.6074,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":73,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",14.9,15.28,14.67,15.22,3.19,3880767.737993,31986,15.1312,{"date":217,"open":218,"high":197,"low":219,"close":220,"change":191,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",15.03,14.62,14.75,-1.86,4117609.217372,35041,14.8177,{"date":226,"open":227,"high":228,"low":229,"close":218,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-30",15.475,15.53,14.86,-0.29,-1.89,4422692.569752,36027,15.1458,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":89,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-29",14.455,15.5,14.11,15.32,6.32,5884641.724302,39522,14.9377,{"date":246,"open":247,"high":248,"low":239,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",14.33,14.47,14.41,-0.09,-0.62,4939905.152738,33155,14.3535,{"date":256,"open":257,"high":258,"low":259,"close":200,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-25",14.87,14.94,14.1508,-0.27,-1.83,4306057.221263,30822,14.3942,{"date":266,"open":267,"high":257,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-24",14.73,14.545,14.77,-0.11,-0.74,3493112.033242,26476,14.7084,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-23",15.4,15.4979,14.54,14.88,-0.735,-4.71,5712615.05052,41933,14.8647,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-22",14.78,16.12,14.475,15.615,0.965,6.59,8134199.965802,53390,15.606,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-21",14.58,15.01,14.275,14.65,0.14,0.96,5270376.229925,40578,14.6775,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":72,"volume":315,"transactions":316,"vwap":317},"2026-09-18",14.79,15.07,14.07,14.51,0.01,13335258.321143,67063,14.5852,{"date":319,"open":320,"high":321,"low":322,"close":200,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-17",13.22,14.575,13.2,1.62,12.58,12427775.211369,82872,14.0977,{"date":329,"open":330,"high":320,"low":27,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-16",13.07,12.88,-0.19,-1.45,5031174.621567,39073,12.9217,{"date":338,"open":339,"high":340,"low":331,"close":330,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-15",13.56,13.59,-0.54,-3.97,5274695.658775,44788,13.0936,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":168,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-14",14.44,14.4444,13.6,13.61,-4.83,5340578.507381,48579,13.8174,{"date":357,"open":358,"high":188,"low":359,"close":360,"change":361,"percent_change":168,"volume":362,"transactions":363,"vwap":364},"2026-09-11",14.43,14.13,14.3,-0.1,3253692.678829,27188,14.3166,{"date":366,"open":367,"high":348,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-10",14.25,13.95,14.4,0.09,0.63,3665282.39858,35491,14.3372,{"date":376,"open":269,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-09",15.1947,14.27,14.31,-0.57,-3.83,4576648.986556,41497,14.5619,{"date":386,"open":387,"high":197,"low":388,"close":280,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-08",15.097,14.6283,-0.42,-2.75,5926471.04086,48468,14.8766,{"date":395,"open":227,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-04",16.0799,15.23,15.3,0.45,3.03,11494472.813802,90067,15.575,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-03",14,15,13.81,14.85,-11.68,-44.03,27159724.411879,197131,14.5652,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-02",25.96,26.795,25.57,26.53,0.72,2.79,3805263.445829,33194,20.9327,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-01",25.215,25.85,25.105,25.81,0.6,2.38,1872066.816909,20365,25.5822,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-31",25.45,25.9,24.7308,25.21,-0.4,-1.56,1930819.657608,20618,25.1074,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-28",26.54,26.73,25.37,25.61,-0.65,-2.48,1612887.661387,19575,25.7333,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-27",26.38,26.56,25.83,26.26,-0.18,-0.68,1142858.86722,14819,26.1518,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":146,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-26",26.545,26.665,25.6132,26.44,-0.08,1667810.266025,22241,26.2856,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-25",26.25,26.915,26,26.46,0.74,2.88,3807810.188424,30243,26.4069,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":270,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-24",25.75,26.0899,25.3,25.72,-0.43,1536973.713671,22914,25.7501,{"date":502,"open":503,"high":504,"low":505,"close":463,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-21",25.76,26.75,25.69,0.51,2.01,2396765.428761,30150,26.1419,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-20",28.39,28.5,25.04,25.32,-0.92,-3.51,3828456.991554,41874,26.1486,{"date":523,"open":524,"high":525,"low":484,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-19",26.28,26.68,26.24,0.75,2.94,2576020.60652,30128,26.2672,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-18",25.68,26.1085,24.97,25.49,-0.64,-2.45,1509805.067198,26392,25.3752,{"date":544,"open":464,"high":545,"low":431,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-17",26.5099,26.13,-0.36,-1.36,1314738.431938,20848,26.207,{"date":553,"open":554,"high":555,"low":493,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-14",26.3,26.58,26.49,0.11,0.42,1185461.602515,17271,26.2624,{"date":563,"open":564,"high":565,"low":566,"close":461,"change":107,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-13",27.07,27.17,26.33,-1.79,946044.905165,15954,26.4824,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":361,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-12",26.79,27.16,26.11,26.86,-0.37,1543612.669404,22821,26.7912,{"date":582,"open":574,"high":583,"low":584,"close":585,"change":586,"percent_change":432,"volume":587,"transactions":588,"vwap":589},"2026-08-11",27.5869,26.42,26.96,0.16,2138739.417943,24927,26.892,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-10",25.91,27.11,25.51,26.8,0.89,3.43,2364464.82484,28681,26.5426,{"date":602,"open":603,"high":604,"low":495,"close":592,"change":370,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-07",26.34,26.71,0.35,3806149.831567,32853,25.8542,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":596,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-06",24.99,26.1,24.805,25.82,3.57,1910486.302058,25967,25.5884,{"date":620,"open":621,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-05",28.48,24.605,24.93,-0.88,-3.41,2561657.473261,31378,25.1477,{"date":630,"open":631,"high":546,"low":632,"close":431,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-04",25.19,25.005,0.79,3.16,1964970.907711,24330,25.7157,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":557,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-08-03",24.92,25.4,24.01,25.02,0.44,2044563.172953,24809,24.9727,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-31",25.95,26.075,24.595,24.91,-1.13,-4.34,1537272.31482,24024,24.9406,{"date":660,"open":515,"high":612,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-30",24.545,26.04,1.04,4.16,2515865.396096,21308,25.7001,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-29",25.77,26.15,24.87,25,-0.98,-3.77,2326323.935962,24097,25.1427,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-28",26.57,27.285,25.22,25.98,-0.91,-3.38,1814231.408567,25196,25.8273,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":190,"volume":697,"transactions":698,"vwap":699},"2026-07-27",27.37,28,26.69,26.89,-0.01,1628614.668642,22491,27.0351,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":122,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-24",27.32,27.48,26.495,26.9,-0.44,1478557.76685,22193,26.8164,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-23",27.28,28.05,27,27.02,-0.625,-2.26,1888265.33612,25131,27.2263,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":625,"volume":728,"transactions":729,"vwap":730},"2026-07-22",28.62,28.86,27.5,27.645,-0.975,1546510.046677,24265,27.8597,{"date":732,"open":733,"high":734,"low":735,"close":723,"change":370,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-21",29.005,29.1,28.23,0.32,2275867.174719,28862,28.6237,{"date":741,"open":742,"high":743,"low":514,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-20",29.33,30.03,28.53,-0.75,-2.56,1255077.587003,19105,28.9205,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-17",29.16,30.07,28.9,29.28,-0.94,-3.11,1500500,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-16",31.86,31.9,29.83,30.22,-1.49,-4.7,1829600,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":117,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-07-15",31.61,31.8,30.64,31.71,-1,1012600,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-14",33.36,33.58,31.915,32.029999,-1.19,-3.58,1078000,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-13",33.064999,33.3,31.81,33.22,-0.6,-1.77,1394300,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":82,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-07-10",34.61,34.81,32.715,33.82,-2.28,1578100,{"date":803,"open":804,"high":805,"low":806,"close":796,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":796},"2026-07-09",34.71,34.805,33.34,-0.06,-0.17,1942600,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-08",35.24,35.79,34.195,34.67,-1.2,-3.35,2775600,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-07",34.19,36.57,33.57,35.87,2.17,6.44,4421800,{"date":829,"open":830,"high":821,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-06",33.28,32.894,33.7,0.23,0.69,1553100,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-02",32.8,33.5,32.48,33.47,1.09,3.37,1239000,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-07-01",33.13,33.49,32.335,32.38,-1.01,-3.02,2635800,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-30",31.01,35,30.477,33.39,2.71,8.83,6939200,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":250,"percent_change":230,"volume":869,"transactions":9,"vwap":868},"2026-06-29",30.77,31.16,30.19,30.68,3995200,{"date":871,"open":872,"high":873,"low":874,"close":865,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":865},"2026-06-26",29.39,30.99,29.36,1.52,5.2,17178100,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":303,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-25",29.51,30.57,29.07,29.25,0.48,1926000,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":605,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-06-24",29.02,30.14,29.01,29.11,1.22,1727800,{"date":895,"open":896,"high":872,"low":514,"close":897,"change":260,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-06-23",28.58,28.76,-0.93,2043000,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-22",27.56,29.35,27.49,29.030001,1.59,5.79,2067500,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-18",27.54,28.18,27.31,27.44,0.53,1.97,3562400,{"date":919,"open":920,"high":921,"low":920,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-17",25.09,27.9,26.91,2.06,8.29,3243000,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-16",25.54,25.66,24.51,24.85,-0.53,-2.09,2747400,{"date":936,"open":937,"high":938,"low":939,"close":938,"change":112,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-15",24.62,25.38,24.5,4.23,1479200,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-12",24.08,24.81,24.0049992,24.35,0.37,1.54,1846700,{"date":952,"open":953,"high":944,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-11",22.93,22.48,23.98,1.01,4.4,1527200,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":633,"volume":966,"transactions":9,"vwap":964},"2026-06-10",22.56,23.23,22.425,22.97,0.18,1200800,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-09",22.14,23.045,22.030001,22.79,1.2,5.56,1622600,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":117,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-06-08",22.15,22.29,21.39,21.59,-1.46,1689300,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-05",23.31,23.41,21.74,21.91,-1.4,-6.01,1117000,{"date":994,"open":995,"high":996,"low":997,"close":986,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":986},"2026-06-04",22.51,23.47,22.18,0.9,4.02,1412100,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":371,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-06-03",21.85,22.605,21.805,22.41,2.89,1799400,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-06-02",22.49,22.635,21.33,21.78,-1.07,-4.68,2029000,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-06-01",23.77,24.055,22.62,22.85,-1.09,-4.55,2328000,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-29",23.56,24.075001,23.305,23.94,0.68,2.92,1843200,{"date":1037,"open":987,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-28",23.9,22.74,23.26,-0.13,-0.56,1258000,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-27",23.13,23.55,23,23.39,0.25,1.08,1685000,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":163,"percent_change":1015,"volume":1059,"transactions":9,"vwap":1058},"2026-05-26",23.62,23.75,23.01,23.14,1219400,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1049,"change":117,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1049},"2026-05-22",23.68,24.12,23.255,-1.35,1130500,{"date":1068,"open":1069,"high":1063,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-21",23.42,23.105,23.71,0.34,1.45,1272100,{"date":1076,"open":1077,"high":1078,"low":1077,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-20",22.55,23.72,23.37,0.92,4.1,1547800,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-19",24.2,24.41,22.23,22.45,-1.74,-7.19,2121400,{"date":1093,"open":1094,"high":1095,"low":955,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-18",25.12,25.17,24.19,-0.81,-3.24,1548700,{"date":1101,"open":1102,"high":650,"low":1103,"close":673,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":673},"2026-05-15",25.71,24.84,-0.8,-3.1,1519100,{"date":1108,"open":420,"high":1109,"low":670,"close":1110,"change":53,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-05-14",26.67,25.8,-2.49,1161400,{"date":1114,"open":1115,"high":1116,"low":1117,"close":485,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":485},"2026-05-13",26.61,26.94,26.21,-0.38,-1.42,1363100,{"date":1122,"open":461,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-12",26.885,26.01,26.84,0.54,2.05,1265800,{"date":1130,"open":1131,"high":1132,"low":1117,"close":554,"change":965,"percent_change":834,"volume":1133,"transactions":9,"vwap":554},"2026-05-11",26.45,27.42,1861700,{"date":1135,"open":1136,"high":1109,"low":1137,"close":1138,"change":696,"percent_change":190,"volume":1139,"transactions":9,"vwap":1138},"2026-05-08",26.049999,25.93,26.12,1557100,{"date":1141,"open":1142,"high":1143,"low":1144,"close":546,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":546},"2026-05-07",26.155,26.5,25.53,0.2,0.77,1978500,{"date":1149,"open":592,"high":1150,"low":1151,"close":1137,"change":1080,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1137},"2026-05-06",27.27,24.23,3.68,3454800,{"date":1155,"open":1156,"high":516,"low":1157,"close":1158,"change":1145,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-05-05",24.96,24.45,25.01,0.81,1482000,{"date":1162,"open":1163,"high":516,"low":1164,"close":945,"change":1165,"percent_change":586,"volume":1166,"transactions":9,"vwap":945},"2026-05-04",24.69,24.49,0.04,1849100,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":736,"volume":1174,"transactions":9,"vwap":1172},"2026-05-01",24.9,25.115,24.365,24.77,0.08,1407200,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1163,"change":506,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1163},"2026-04-30",24.52,25.075001,24.17,2.11,1790500,{"date":1183,"open":1184,"high":1185,"low":1071,"close":1186,"change":151,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-04-29",24.13,24.76,24.18,-1.43,2058700,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1126,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-04-28",24.32,25.14,24.25,24.53,2.25,1725300,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":270,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-04-27",24.15,25.049999,23.78,23.99,-0.46,1810300,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":465,"percent_change":271,"volume":1211,"transactions":9,"vwap":1210},"2026-04-24",24.37,24.44,23.685,24.1,1538200,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-23",24.6,25.11,23.95,24.28,-0.33,-1.34,1464500,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":506,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-04-22",24.31,24.72,24.049999,24.61,2.12,1349200,{"date":1230,"open":1095,"high":428,"low":1216,"close":1210,"change":1231,"percent_change":381,"volume":1232,"transactions":9,"vwap":1210},"2026-04-21",-0.96,1387100,{"date":1234,"open":937,"high":1235,"low":1193,"close":1236,"change":1050,"percent_change":956,"volume":1237,"transactions":9,"vwap":1236},"2026-04-20",25.28,25.059999,1447700,{"date":1239,"open":1240,"high":1241,"low":1242,"close":945,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":945},"2026-04-17",24.94,25.24,24.54,0.29,1.18,1725500,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1177,"change":53,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1177},"2026-04-16",25.64,26.19,24.33,-2.62,1812200,{"date":1254,"open":1255,"high":439,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-15",24.75,24.71,25.18,0.61,2.48,1943900,{"date":1262,"open":1263,"high":1264,"low":1263,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-14",23.35,24.74,24.57,0.94,3.98,1820000,{"date":1270,"open":1271,"high":1063,"low":1057,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-13",23.11,23.63,0.33,1.42,1472500,{"date":1277,"open":1278,"high":1184,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-10",24.02,23.059999,23.3,-0.61,-2.55,1551100,{"date":1285,"open":1286,"high":1063,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-09",22.92,23.91,0.76,3.28,1965700,{"date":1292,"open":1293,"high":1202,"low":1294,"close":1295,"change":1296,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-04-08",23.64,22.875,23.15,0,1615500,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1295,"change":1303,"percent_change":892,"volume":1304,"transactions":9,"vwap":1295},"2026-04-07",22.91,23.18,22.34,0.28,1478500,{"date":1306,"open":1088,"high":964,"low":1307,"close":1308,"change":558,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-04-06",22.28,22.87,1.87,1351900,{"date":1312,"open":1313,"high":1088,"low":1314,"close":1088,"change":112,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1088},"2026-04-02",21.049999,20.79,4.81,1772500,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":73,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-04-01",20.97,21.56,20.92,21.42,2.24,2310500,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-31",19.98,21.07,19.54,20.95,1.65,8.55,2964100,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":476,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-03-30",19.48,19.77,19.13,19.3,-0.41,3655400,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":251,"percent_change":1105,"volume":1348,"transactions":9,"vwap":1347},"2026-03-27",20,20.091999,19.1,19.38,1530400,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1344,"change":1354,"percent_change":1288,"volume":1355,"transactions":9,"vwap":1344},"2026-03-26",19.69,20.45,19.61,0.15,2293900,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-25",18.75,19.94,18.7,19.85,1.35,7.3,1892300,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":792,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-03-24",19.36,19.4,18.29,18.5,-8.73,3782800,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":507,"volume":1380,"transactions":9,"vwap":1378},"2026-03-23",20.175,20.325,19.53,20.27,0.4,2065800,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-20",20.52,20.677,19.86,19.87,-0.55,-2.69,3797400,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":190,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-03-19",20.16,20.57,19.9,20.42,-0.2,1654100,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-18",21.37,21.496,20.39,20.46,-1.14,-5.28,2879900,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":39,"percent_change":851,"volume":1413,"transactions":9,"vwap":1412},"2026-03-17",21.8,22.195,21.545,21.6,1401100,{"date":1415,"open":1416,"high":1417,"low":980,"close":1418,"change":884,"percent_change":1195,"volume":1419,"transactions":9,"vwap":1418},"2026-03-16",21.57,22.0049992,21.82,980800,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":577,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-03-13",21.94,22.27,21.29,21.34,-1.7,2543200,{"date":1429,"open":1430,"high":979,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-12",21.93,21.12,21.71,-0.5,-2.25,1462900,{"date":1437,"open":1438,"high":1439,"low":988,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-11",22.78,22.84,22.21,-0.63,-2.76,3501400,{"date":1445,"open":1039,"high":1446,"low":1447,"close":1439,"change":833,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1439},"2026-03-10",23.19,22.38,1.02,1138400,{"date":1451,"open":1452,"high":1453,"low":1400,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-03-09",21.4,22.81,22.61,1.36,6.4,2256800,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":46,"percent_change":674,"volume":1464,"transactions":9,"vwap":1463},"2026-03-06",21.26,21.405,20.605,21.25,2148800,{"date":1466,"open":1467,"high":1468,"low":980,"close":1469,"change":1470,"percent_change":444,"volume":1471,"transactions":9,"vwap":1469},"2026-03-05",21.58,21.98,21.46,-0.34,2426600,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1409,"change":260,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1409},"2026-03-04",22.07,22.19,21.47,-1.22,2277100,{"date":1480,"open":1481,"high":1294,"low":1482,"close":1474,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1474},"2026-03-03",22.4,21.88,-0.95,-4.13,1722100,{"date":1487,"open":1488,"high":1446,"low":995,"close":1489,"change":577,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-03-02",22.54,23.02,-1.58,1668400,{"date":1493,"open":1494,"high":1495,"low":1488,"close":1049,"change":605,"percent_change":875,"volume":1496,"transactions":9,"vwap":1049},"2026-02-27",22.95,23.455,1405200,{"date":1498,"open":1499,"high":1500,"low":954,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-02-26",22.83,23.17,23.040001,0.13,0.57,1341500,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1300,"change":586,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1300},"2026-02-25",22.72,23.076,22.46,0.7,1095100,{"date":1513,"open":1514,"high":1048,"low":1006,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-02-24",22.65,22.75,0.24,1.07,1429700,{"date":1520,"open":1521,"high":1522,"low":1523,"close":995,"change":46,"percent_change":517,"volume":1524,"transactions":9,"vwap":995},"2026-02-23",22.89,23.79,22.39,2234300,{"date":1526,"open":1320,"high":1308,"low":1527,"close":1507,"change":596,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1507},"2026-02-20",21.31,4.08,2130100,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-02-19",20.41,22.155,20.08,21.83,1.38,6.75,2351800,{"date":1540,"open":1344,"high":1541,"low":1542,"close":1352,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1352},"2026-02-18",20.615,19.63,0.27,1.34,2113000,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1470,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2026-02-17",20.65,20.885,19.78,20.18,-1.66,3155600,{"date":1555,"open":1556,"high":1500,"low":1557,"close":1383,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1383},"2026-02-13",21.54,19.605,-2.98,-12.68,7200600,{"date":1562,"open":1563,"high":1564,"low":953,"close":1565,"change":1118,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2026-02-12",23.96,24.348,23.5,-1.59,1893900,{"date":1569,"open":1151,"high":947,"low":1570,"close":1571,"change":117,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2026-02-11",23.27,23.88,-1.32,1402700,{"date":1575,"open":1576,"high":1577,"low":1576,"close":1085,"change":736,"percent_change":1544,"volume":1578,"transactions":9,"vwap":1085},"2026-02-10",23.49,24.679,1216300,{"date":1580,"open":1581,"high":1582,"low":1201,"close":1571,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1571},"2026-02-09",24.66,24.67,-0.82,-3.32,1707200,{"date":1587,"open":1193,"high":672,"low":1588,"close":1589,"change":89,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2026-02-06",23.89,24.7,3.83,2679700,{"date":1593,"open":1594,"high":623,"low":1595,"close":1522,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1522},"2026-02-05",24.59,23.76,-0.9,-3.65,1720600,{"date":1600,"open":1601,"high":1601,"low":944,"close":1163,"change":270,"percent_change":706,"volume":1602,"transactions":9,"vwap":1163},"2026-02-04",25.07,1859800,{"date":1604,"open":640,"high":614,"low":1171,"close":1605,"change":1165,"percent_change":586,"volume":1606,"transactions":9,"vwap":1605},"2026-02-03",24.8,2604800,{"date":1608,"open":1029,"high":653,"low":1029,"close":1185,"change":834,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1185},"2026-02-02",2.87,3438000,{"date":1612,"open":1184,"high":1594,"low":1040,"close":1613,"change":1396,"percent_change":1583,"volume":1614,"transactions":9,"vwap":1613},"2026-01-30",24.07,3775600,{"date":1616,"open":1617,"high":1589,"low":955,"close":1618,"change":808,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2026-01-29",24.4,24.27,-0.7,1689000,{"date":1622,"open":1156,"high":1156,"low":1250,"close":1208,"change":465,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1208},"2026-01-28",-0.73,1810200,{"date":1626,"open":1151,"high":673,"low":1151,"close":937,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":937},"2026-01-27",0.31,1.28,1629100,{"date":1631,"open":1210,"high":1169,"low":1632,"close":1223,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1223},"2026-01-26",24.09,0.1,0.41,1859500,{"date":1637,"open":1079,"high":1194,"low":1638,"close":1639,"change":1159,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2026-01-23",23.16,24.21,3.46,3695700,{"date":1643,"open":1438,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-01-22",23.87,22.711,23.4,0.65,2.86,2323900,{"date":1651,"open":1507,"high":1652,"low":1011,"close":1515,"change":1653,"percent_change":915,"volume":1654,"transactions":9,"vwap":1515},"2026-01-21",22.975,0.12,3048900,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":303,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2026-01-20",22.12,22.96,22,22.63,0.62,2275800,{"date":1664,"open":1665,"high":1020,"low":1666,"close":1011,"change":851,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1011},"2026-01-16",23.36,22.43,-4.3,1900600,{"date":1670,"open":1644,"high":1063,"low":1671,"close":1565,"change":380,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1565},"2026-01-15",23.09,-2.37,1760800,{"date":1675,"open":1063,"high":1191,"low":1071,"close":1613,"change":190,"percent_change":808,"volume":1676,"transactions":9,"vwap":1613},"2026-01-14",2264700,{"date":1678,"open":1679,"high":1680,"low":996,"close":1681,"change":1682,"percent_change":1015,"volume":1683,"transactions":9,"vwap":1681},"2026-01-13",24.48,24.525,24.11,-0.26,3545100,{"date":1685,"open":1494,"high":1686,"low":1481,"close":1207,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1207},"2026-01-12",24.65,1.86,8.26,4596500,{"date":1691,"open":1692,"high":1038,"low":1693,"close":995,"change":1619,"percent_change":852,"volume":1694,"transactions":9,"vwap":995},"2026-01-09",23.46,22.5,2764700,{"date":1696,"open":1697,"high":1698,"low":1286,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-01-08",24.3,25.094999,23.21,-0.99,-4.09,2681800,{"date":1704,"open":1705,"high":937,"low":1706,"close":1085,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1085},"2026-01-07",22.86,22.73,1.66,7.36,4460400,{"date":1711,"open":1712,"high":1638,"low":1474,"close":1488,"change":380,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1488},"2026-01-06",22.94,-2.47,3744400,{"date":1716,"open":1069,"high":1056,"low":1717,"close":1271,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1271},"2026-01-05",22.64,-0.49,-2.08,3956400,{"date":1722,"open":1439,"high":1723,"low":1693,"close":1724,"change":432,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2026-01-02",24,23.6,2.61,3639700,{"date":1728,"open":1693,"high":1279,"low":1729,"close":1048,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1048},"2025-12-31",21.896,0.22,0.97,3677300,{"date":1734,"open":1361,"high":1308,"low":1735,"close":1438,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1438},"2025-12-30",19.8,3.06,15.52,11045700,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2025-12-29",19.32,20.49,18.41,19.72,-14.47,-42.32,21699800,{"date":1749,"open":1750,"high":1751,"low":1752,"close":821,"change":1753,"percent_change":654,"volume":1754,"transactions":9,"vwap":821},"2025-12-26",34.38,34.47,33.9,-0.39,629200,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":399,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-12-24",34.49,34.76,34.135,34.58,1.32,721600,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":251,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-12-23",34.73,34.89,34.07,34.13,-1.78,841300,{"date":1772,"open":823,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2025-12-22",35.115,33.21,34.75,1.25,3.73,2342800,{"date":1780,"open":1781,"high":1782,"low":1783,"close":839,"change":1784,"percent_change":507,"volume":1785,"transactions":9,"vwap":839},"2025-12-19",32.84,34.029999,32.65,0.66,2497100,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1781,"change":577,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1781},"2025-12-18",33.31,34.17,32.64,-1.11,1475300,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1774,"change":654,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1774},"2025-12-17",34.43,34.64,32.845,-3.29,1791500,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":231,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-12-16",36.049999,36.54,34.188,34.34,-5.22,1487600,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1296,"percent_change":1296,"volume":1814,"transactions":9,"vwap":1813},"2025-12-15",36.68,36.811,35.82,36.23,1715200,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1813,"change":1820,"percent_change":1173,"volume":1821,"transactions":9,"vwap":1813},"2025-12-12",36.39,36.539,35.933,0.03,1589500,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1145,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-12-11",36.42,36.74,35.915,36.2,0.56,1320900,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":102,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-12-10",36.38,36.48,35.65,36,-0.83,1684700,{"date":1839,"open":1817,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1340,"volume":1844,"transactions":9,"vwap":1842},"2025-12-09",36.71,35.68,36.3,-0.15,2409200,{"date":1846,"open":1847,"high":26,"low":1848,"close":1849,"change":72,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-12-08",39,36.22,36.45,0.19,1659200,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1832,"change":1857,"percent_change":706,"volume":1858,"transactions":9,"vwap":1832},"2025-12-05",36.62,37.25,35.935,-0.16,1281700,{"date":1860,"open":1861,"high":1855,"low":1862,"close":1803,"change":370,"percent_change":1050,"volume":1863,"transactions":9,"vwap":1803},"2025-12-04",36.46,36.080002,1242900,{"date":1865,"open":1866,"high":1803,"low":1867,"close":1849,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1849},"2025-12-03",33.53,33.48,2.98,8.9,2023200,{"date":1872,"open":1873,"high":1874,"low":1875,"close":841,"change":1633,"percent_change":1876,"volume":1877,"transactions":9,"vwap":841},"2025-12-02",33.37,34.084999,33.16,0.3,949800,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1873,"change":1883,"percent_change":342,"volume":1884,"transactions":9,"vwap":1873},"2025-12-01",34.315,34.37,33.185,-1.38,1042700,{"date":1886,"open":799,"high":1887,"low":1888,"close":1775,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1775},"2025-11-28",34.84,33.6,0.99,2.93,785200,{"date":1893,"open":790,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1510,"volume":1898,"transactions":9,"vwap":1896},"2025-11-26",34,32.98,33.76,0.235,1304200,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-11-25",33.09,33.59,32.060001,33.525,0.745,2.27,1513900,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1097,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-11-24",33.325,34.21,32.575,32.78,-2.41,1878400,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1902,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1902},"2025-11-21",31.52,33.79,31.25,2.41,7.73,1683000,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":466,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-11-20",32.25,32.905,31,31.18,-2.13,1028300,{"date":1933,"open":1934,"high":1935,"low":1936,"close":761,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":761},"2025-11-19",32.66,32.89,31.48,-0.97,-2.95,1068100,{"date":1941,"open":850,"high":1774,"low":1942,"close":1943,"change":1243,"percent_change":596,"volume":1944,"transactions":9,"vwap":1943},"2025-11-18",31.85,32.83,930000,{"date":1946,"open":838,"high":1947,"low":1948,"close":1949,"change":341,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-11-17",33.41,32.31,32.54,-1.63,1117300,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":965,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-11-14",32.42,34.0099983,32.375,33.080002,0.55,1265300,{"date":1961,"open":1962,"high":799,"low":1963,"close":1964,"change":1441,"percent_change":81,"volume":1965,"transactions":9,"vwap":1964},"2025-11-13",32.93,32.41,32.9,1257200,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1866,"change":1303,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1866},"2025-11-12",33.25,33.74,32.95,0.84,1078900,{"date":1974,"open":1975,"high":830,"low":1976,"close":1968,"change":1977,"percent_change":1081,"volume":1978,"transactions":9,"vwap":1968},"2025-11-11",31.95,31.5,1.31,1172300,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1977,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-11-10",31.11,32.075001,30.38,31.94,4.28,1157200,{"date":1988,"open":1989,"high":1990,"low":874,"close":1991,"change":117,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-11-07",30.42,30.75,30.63,-1.03,1355300,{"date":1995,"open":1942,"high":1996,"low":1997,"close":1998,"change":517,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-11-06",31.88,30.052,30.95,-2.89,1872500,{"date":2002,"open":754,"high":1926,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-11-05",28.56,31.87,-0.59,-1.82,2780600,{"date":2009,"open":2010,"high":839,"low":1963,"close":2011,"change":851,"percent_change":852,"volume":2012,"transactions":9,"vwap":2011},"2025-11-04",32.97,32.46,1524800,{"date":2014,"open":1894,"high":2015,"low":2016,"close":841,"change":654,"percent_change":2017,"volume":2018,"transactions":9,"vwap":841},"2025-11-03",34.96,32.935,-3.27,1407500,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":380,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-10-31",34.99,35.38,34.355,34.6,-1.62,1267700,{"date":2028,"open":1881,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-10-30",35.57,34.26,35.17,0.58,1.68,1107500,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":465,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-10-29",34.53,35.77,33.94,34.59,-0.52,1264900,{"date":2044,"open":2045,"high":2046,"low":1751,"close":2047,"change":341,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-10-28",34.91,35.95,34.77,-1.53,1188000,{"date":2051,"open":2052,"high":2053,"low":1894,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-10-27",34.41,35.48,35.31,1.78,5.31,1746000,{"date":2059,"open":2060,"high":1911,"low":1968,"close":1866,"change":361,"percent_change":102,"volume":2061,"transactions":9,"vwap":1866},"2025-10-24",33.69,1083500,{"date":2063,"open":1774,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-10-23",34.11,33.02,33.63,0.49,1.48,1002500,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-10-22",34.049999,34.33,33.099998,33.14,-1.05,-3.07,934500,{"date":2080,"open":2081,"high":2082,"low":2083,"close":821,"change":46,"percent_change":1281,"volume":2084,"transactions":9,"vwap":821},"2025-10-21",34.16,34.78,33.891,1179100,{"date":2086,"open":2087,"high":1775,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-10-20",33.29,33.049999,34.4,1.765,5.41,1306600,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-10-17",33.84,34.22,32.39,32.635,-1.335,-3.93,1238700,{"date":2103,"open":1969,"high":2104,"low":788,"close":2105,"change":1126,"percent_change":323,"volume":2106,"transactions":9,"vwap":2105},"2025-10-16",34.5,33.97,2046100,{"date":2108,"open":2109,"high":823,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-10-15",31.77,31.603,33.43,1.74,5.49,1570200,{"date":2116,"open":1975,"high":2117,"low":2118,"close":2119,"change":1218,"percent_change":1992,"volume":2120,"transactions":9,"vwap":2119},"2025-10-14",32.14,31.44,31.69,1229100,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":1503,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-10-13",31.51,32.3,31.369,32.02,1.81,1003300,{"date":2130,"open":789,"high":2131,"low":2132,"close":2133,"change":46,"percent_change":53,"volume":2134,"transactions":9,"vwap":2133},"2025-10-10",31.835,30.93,31.45,1574200,{"date":2136,"open":856,"high":2137,"low":2132,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-10-09",32.099998,31.66,0.8,2.59,1642700,{"date":2143,"open":2144,"high":2123,"low":2145,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-10-08",29.74,29.6,30.86,1.12,3.77,1276100,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2144,"change":2155,"percent_change":765,"volume":2156,"transactions":9,"vwap":2144},"2025-10-07",30.49,30.525,29.57,-0.45,1452100,{"date":2158,"open":2159,"high":2160,"low":2161,"close":867,"change":2162,"percent_change":2017,"volume":2163,"transactions":9,"vwap":867},"2025-10-06",31.42,31.7,30.15,-1.02,1320200,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":1627,"percent_change":175,"volume":2170,"transactions":9,"vwap":2169},"2025-10-03",31.040001,31.619,30.82,31.21,1364500,{"date":2172,"open":2173,"high":2132,"low":2174,"close":2175,"change":89,"percent_change":400,"volume":2176,"transactions":9,"vwap":2175},"2025-10-02",30.215,29.812,30.9,1223800,{"date":2178,"open":764,"high":2146,"low":2179,"close":2180,"change":250,"percent_change":102,"volume":2181,"transactions":9,"vwap":2180},"2025-10-01",29.595,29.99,1961500,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":191,"percent_change":517,"volume":2188,"transactions":9,"vwap":2187},"2025-09-30",30.44,30.6,29.63,30.08,1623200,{"date":2190,"open":2191,"high":2192,"low":888,"close":2193,"change":1628,"percent_change":957,"volume":2194,"transactions":9,"vwap":2193},"2025-09-29",29.26,31.15,30.36,2408400,{"date":2196,"open":693,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-09-26",29.34,27.99,29.08,1.26,4.53,2659300,{"date":2204,"open":2205,"high":2205,"low":2206,"close":2207,"change":756,"percent_change":2017,"volume":2208,"transactions":9,"vwap":2207},"2025-09-25",28.7,27.75,27.82,1611500,{"date":2210,"open":2211,"high":2212,"low":2213,"close":897,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":897},"2025-09-24",28.38,29.045,28.049999,0.36,1.27,1753400,{"date":2218,"open":872,"high":2219,"low":2220,"close":2221,"change":1015,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2221},"2025-09-23",29.636,28.28,28.4,-3.63,1389100,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":1544,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-09-22",28.22,29.7,27.88,29.47,4.76,1600300,{"date":2233,"open":752,"high":2234,"low":2235,"close":2236,"change":674,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2236},"2025-09-19",29.2,28.09,28.13,-3.37,3627100,{"date":2240,"open":2241,"high":2242,"low":2243,"close":891,"change":1379,"percent_change":2244,"volume":2245,"transactions":9,"vwap":891},"2025-09-18",29.17,29.5,28.65,1.39,1675600,{"date":2247,"open":2248,"high":2249,"low":723,"close":2250,"change":96,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2250},"2025-09-17",29.62,29.89,28.71,-2.61,1366700,{"date":2254,"open":2199,"high":2255,"low":2256,"close":2257,"change":884,"percent_change":1707,"volume":2258,"transactions":9,"vwap":2257},"2025-09-16",29.79,29.075001,29.48,2063700,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2264},"2025-09-15",30.09,30.45,28.96,29,-1.31,-4.32,1993700,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":517,"percent_change":1938,"volume":2274,"transactions":9,"vwap":2273},"2025-09-12",31.02,31.47,30.27,30.31,1391000,{"date":2276,"open":1920,"high":2277,"low":2278,"close":2279,"change":807,"percent_change":332,"volume":2280,"transactions":9,"vwap":2279},"2025-09-11",31.63,30.447,31.23,1656300,{"date":2282,"open":2133,"high":771,"low":2166,"close":2283,"change":46,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2283},"2025-09-10",31.29,-0.67,1905100,{"date":2287,"open":2288,"high":2289,"low":1920,"close":1976,"change":696,"percent_change":2290,"volume":2291,"transactions":9,"vwap":1976},"2025-09-09",31.53,31.74,-0.03,937000,{"date":2293,"open":2109,"high":2004,"low":2294,"close":2123,"change":2295,"percent_change":1937,"volume":2296,"transactions":9,"vwap":2123},"2025-09-08",31.22,-0.31,1345000,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":1126,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-09-05",31.73,32.26,31.28,31.82,1.73,1325400,{"date":2306,"open":2277,"high":2307,"low":2308,"close":2301,"change":260,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2301},"2025-09-04",31.921,31.030001,-0.86,1400500,{"date":2312,"open":781,"high":2313,"low":2314,"close":2315,"change":107,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2315},"2025-09-03",32.58,31.41,31.55,-1.5,1620100,{"date":2319,"open":2320,"high":2321,"low":2322,"close":781,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":781},"2025-09-02",30.5,32.21,30.425,2.07,6.91,2011800,{"date":2327,"open":2272,"high":2185,"low":2328,"close":2329,"change":1470,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2329},"2025-08-29",29.71,29.96,-1.12,1340100,{"date":2333,"open":2334,"high":2335,"low":2334,"close":2336,"change":1730,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2336},"2025-08-28",30.049999,30.61,30.3,0.73,1034000,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2187,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2187},"2025-08-27",29.54,30.52,29.535,0.52,1.76,1154000,{"date":2348,"open":2349,"high":2186,"low":2350,"close":2351,"change":1243,"percent_change":1889,"volume":2352,"transactions":9,"vwap":2351},"2025-08-26",29.15,29.040001,29.56,1253200,{"date":2354,"open":2180,"high":2187,"low":2349,"close":2355,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2355},"2025-08-25",29.27,-0.51,-1.71,1061500,{"date":2360,"open":2361,"high":2362,"low":2242,"close":2363,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2363},"2025-08-22",29.88,30.41,29.78,0.26,0.88,1267900,{"date":2368,"open":882,"high":2248,"low":2369,"close":2370,"change":586,"percent_change":1126,"volume":2371,"transactions":9,"vwap":2370},"2025-08-21",28.85,29.52,1170400,{"date":2373,"open":888,"high":2242,"low":2374,"close":874,"change":1516,"percent_change":2375,"volume":2376,"transactions":9,"vwap":874},"2025-08-20",28.995,0.82,1153400,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":127,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2382},"2025-08-19",29.67,29.84,28.93,29.12,-1.95,1269700,{"date":2386,"open":2363,"high":2387,"low":2341,"close":2227,"change":314,"percent_change":1820,"volume":2388,"transactions":9,"vwap":2227},"2025-08-18",30.030001,1699400,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":1033,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2394},"2025-08-15",29.13,30.1,29.065001,29.69,2.34,1350300,{"date":2398,"open":2243,"high":2350,"low":2399,"close":890,"change":1165,"percent_change":303,"volume":2400,"transactions":9,"vwap":890},"2025-08-14",28.49,1264200,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":1736,"volume":2408,"transactions":9,"vwap":2406},"2025-08-13",28.43,29.37,28.12,28.97,0.86,1690800,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":421,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2414},"2025-08-12",27.45,28.16,27.39,28.11,2.63,1128500,{"date":2418,"open":2419,"high":2420,"low":714,"close":2413,"change":1843,"percent_change":341,"volume":2421,"transactions":9,"vwap":2413},"2025-08-11",27.53,27.585,1802100,{"date":2423,"open":2198,"high":2424,"low":2425,"close":911,"change":230,"percent_change":2426,"volume":2427,"transactions":9,"vwap":911},"2025-08-08",28.21,27.4,-1.04,1527900,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":39,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2433},"2025-08-07",27.965,28.561,27.41,27.83,-0.78,1880400,{"date":2437,"open":621,"high":2438,"low":2439,"close":2213,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2213},"2025-08-06",28.92,26.52,-0.87,-3.01,3039000,{"date":2444,"open":2414,"high":2349,"low":2445,"close":2438,"change":2446,"percent_change":323,"volume":2447,"transactions":9,"vwap":2438},"2025-08-05",27.65,0.46,1706200,{"date":2449,"open":2450,"high":2451,"low":2228,"close":2452,"change":2453,"percent_change":72,"volume":2454,"transactions":9,"vwap":2452},"2025-08-04",28.68,28.8,28.46,0.02,1651600,{"date":2456,"open":2457,"high":621,"low":576,"close":2458,"change":2147,"percent_change":1081,"volume":2459,"transactions":9,"vwap":2458},"2025-08-01",27.14,28.44,2240500,{"date":2461,"open":2462,"high":2419,"low":2463,"close":702,"change":965,"percent_change":1784,"volume":2464,"transactions":9,"vwap":702},"2025-07-31",26.95,26.85,1805700,{"date":2466,"open":2226,"high":2452,"low":2467,"close":2457,"change":2041,"percent_change":81,"volume":2468,"transactions":9,"vwap":2457},"2025-07-30",27.01,2317600,{"date":2470,"open":2471,"high":621,"low":2425,"close":2472,"change":2473,"percent_change":965,"volume":2474,"transactions":9,"vwap":2472},"2025-07-29",27.79,27.66,0.05,2459900,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":1543,"percent_change":1889,"volume":2481,"transactions":9,"vwap":2480},"2025-07-28",27.78,28.030001,27.23,27.61,2025700,{"date":2483,"open":1132,"high":2484,"low":2485,"close":2486,"change":1165,"percent_change":1354,"volume":2487,"transactions":9,"vwap":2486},"2025-07-25",27.58,26.995,27.34,1253300,{"date":2489,"open":2490,"high":2491,"low":593,"close":2492,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2492},"2025-07-24",27.96,28.214,27.3,-0.71,-2.53,2321700,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":2502,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2501},"2025-07-23",26.74,28.52,26.27,28.01,1.57,5.94,2892700,{"date":2506,"open":526,"high":2507,"low":2508,"close":475,"change":2473,"percent_change":1850,"volume":2509,"transactions":9,"vwap":475},"2025-07-22",26.72,25.987,2991800,{"date":2511,"open":2512,"high":2513,"low":431,"close":2512,"change":1173,"percent_change":1876,"volume":2514,"transactions":9,"vwap":2512},"2025-07-21",26.39,26.825,3958600,{"date":2516,"open":2432,"high":2517,"low":2518,"close":2519,"change":2520,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2519},"2025-07-18",27.89,25.995,26.31,-1.1,-4.01,3905800,{"date":2524,"open":2525,"high":2526,"low":913,"close":2432,"change":1633,"percent_change":948,"volume":2527,"transactions":9,"vwap":2432},"2025-07-17",27.36,27.915,2148100,{"date":2529,"open":2530,"high":2531,"low":2532,"close":913,"change":557,"percent_change":1379,"volume":2533,"transactions":9,"vwap":913},"2025-07-16",27.47,28.02,27.108,3045900,{"date":2535,"open":2197,"high":874,"low":2463,"close":2536,"change":2537,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2536},"2025-07-15",27.2,-2.03,-6.94,4769200,{"date":2541,"open":744,"high":2542,"low":2543,"close":2544,"change":191,"percent_change":1483,"volume":2545,"transactions":9,"vwap":2544},"2025-07-14",30.17,28.35,29.23,4198300,{"date":2547,"open":772,"high":2548,"low":905,"close":880,"change":2549,"percent_change":2550,"volume":2551,"transactions":9,"vwap":880},"2025-07-11",30.88,-1.525,-4.91,5681300,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":2558,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2557},"2025-07-10",33.2,33.408,29.059999,31.035,-10.405,-25.11,12979000,{"date":2562,"open":2563,"high":178,"low":2564,"close":2565,"change":2566,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2565},"2025-07-09",39.97,39.7,41.44,2.02,5.12,2742600,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":332,"percent_change":107,"volume":2575,"transactions":9,"vwap":2574},"2025-07-08",39.66,40.11,39.195,39.42,1205400,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2578,"change":102,"percent_change":745,"volume":2581,"transactions":9,"vwap":2578},"2025-07-07",39.61,39.795,38.91,1101900,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":399,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2587},"2025-07-03",39.57,39.98,39.02,39.91,1.14,685300,{"date":2591,"open":822,"high":2592,"low":1833,"close":2593,"change":2594,"percent_change":861,"volume":2595,"transactions":9,"vwap":2593},"2025-07-02",39.87,39.46,3.2,1815200,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":361,"percent_change":191,"volume":2602,"transactions":9,"vwap":2601},"2025-07-01",36.29,36.99,35.51,36.26,689800,{"date":2604,"open":2605,"high":2606,"low":1862,"close":2607,"change":1857,"percent_change":706,"volume":2608,"transactions":9,"vwap":2607},"2025-06-30",36.77,37.084999,36.36,906900,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":791,"percent_change":2025,"volume":2615,"transactions":9,"vwap":2614},"2025-06-27",37.49,38.19,35.59,36.52,2680700,{"date":2617,"open":2618,"high":2619,"low":1824,"close":2620,"change":2295,"percent_change":1836,"volume":2621,"transactions":9,"vwap":2620},"2025-06-26",37.43,37.85,37.12,587000,{"date":2623,"open":2624,"high":2625,"low":1827,"close":2618,"change":1543,"percent_change":2337,"volume":2626,"transactions":9,"vwap":2618},"2025-06-25",37.18,37.635,690600,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":1273,"percent_change":998,"volume":2633,"transactions":9,"vwap":2632},"2025-06-24",37.13,37.48,36.033001,37.16,919100,{"date":2635,"open":2636,"high":2637,"low":1842,"close":2638,"change":2295,"percent_change":1836,"volume":2639,"transactions":9,"vwap":2638},"2025-06-23",36.82,37.45,36.83,771600,{"date":2641,"open":2642,"high":2643,"low":1849,"close":2644,"change":46,"percent_change":1042,"volume":2645,"transactions":9,"vwap":2644},"2025-06-20",37.39,37.74,37.14,1203000,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":834,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2651},"2025-06-18",36.75,37.41,36.0099983,37.35,1.88,1019000,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":2155,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2659},"2025-06-17",36.65,37.15,36.32,36.66,-1.21,704700,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":1118,"percent_change":851,"volume":2668,"transactions":9,"vwap":2667},"2025-06-16",37.22,37.9,36.363,37.11,818500,{"date":2670,"open":2671,"high":2672,"low":2629,"close":2611,"change":2673,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2611},"2025-06-13",38.34,39.33,-1.8,-4.58,1094000,{"date":2677,"open":2678,"high":2679,"low":2667,"close":2680,"change":2055,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2680},"2025-06-12",37.37,40.19,39.29,4.75,1919800,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":1296,"percent_change":1296,"volume":2689,"transactions":9,"vwap":2688},"2025-06-11",37.95,38.45,37.405,37.51,1510900,{"date":2691,"open":2692,"high":2693,"low":2692,"close":2688,"change":73,"percent_change":2215,"volume":2694,"transactions":9,"vwap":2688},"2025-06-10",37.2,37.98,1180300,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":2701,"percent_change":1470,"volume":2702,"transactions":9,"vwap":2700},"2025-06-09",37.84,37.94,36.13,37.040001,-0.125,1226100,{"date":2704,"open":2692,"high":2630,"low":2705,"close":2706,"change":2707,"percent_change":834,"volume":2708,"transactions":9,"vwap":2706},"2025-06-06",36.5,37.165,0.255,930300,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":1876,"percent_change":2375,"volume":2715,"transactions":9,"vwap":2714},"2025-06-05",36.61,37.23,35.731,36.91,1414500,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2711,"change":2721,"percent_change":2032,"volume":2722,"transactions":9,"vwap":2711},"2025-06-04",36.51,36.95,36.202,0.21,759200,{"date":2724,"open":2725,"high":2726,"low":813,"close":2727,"change":2364,"percent_change":421,"volume":2728,"transactions":9,"vwap":2727},"2025-06-03",36.33,36.85,36.4,869200,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":1180,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2734},"2025-06-02",34.2,36.405,34.099998,36.14,6.2,1090200,{"date":2738,"open":2739,"high":2021,"low":1867,"close":1782,"change":774,"percent_change":2740,"volume":2741,"transactions":9,"vwap":1782},"2025-05-30",34.87,-2.85,1631400,{"date":2743,"open":804,"high":2744,"low":2745,"close":2746,"change":1033,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2746},"2025-05-29",35.5,34.35,35.029999,1.98,1217600,{"date":2750,"open":2751,"high":2752,"low":2105,"close":2745,"change":1623,"percent_change":1719,"volume":2753,"transactions":9,"vwap":2745},"2025-05-28",35.49,35.853,2002400,{"date":2755,"open":2756,"high":1848,"low":2757,"close":2758,"change":127,"percent_change":1950,"volume":2759,"transactions":9,"vwap":2758},"2025-05-27",36.07,34.93,35.080002,1718000,{"date":2761,"open":2762,"high":2763,"low":2762,"close":2764,"change":1354,"percent_change":558,"volume":2765,"transactions":9,"vwap":2764},"2025-05-23",35.0099983,35.765,35.66,441500,{"date":2767,"open":2768,"high":813,"low":2769,"close":2600,"change":1633,"percent_change":1303,"volume":2770,"transactions":9,"vwap":2600},"2025-05-22",34.97,34.88,514300,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":2777,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2776},"2025-05-21",36.92,37.55,35.29,35.41,-1.94,-5.19,680800,{"date":2781,"open":2782,"high":2630,"low":2783,"close":2651,"change":2784,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2651},"2025-05-20",36.31,36.18,1.16,3.21,624500,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":2032,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2792},"2025-05-19",35.34,36.58,35.0050011,36.19,1.63,676000,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":1146,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2800},"2025-05-16",34.68,35.67,34.335,35.61,2.21,616600,{"date":2804,"open":2805,"high":2015,"low":2806,"close":1887,"change":1653,"percent_change":605,"volume":2807,"transactions":9,"vwap":1887},"2025-05-15",34.79,34.275,442000,{"date":2809,"open":2810,"high":2811,"low":1751,"close":2812,"change":466,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2812},"2025-05-14",35.43,36.029999,34.72,-1.92,581000,{"date":2816,"open":2817,"high":1802,"low":2818,"close":2819,"change":168,"percent_change":2820,"volume":2821,"transactions":9,"vwap":2819},"2025-05-13",35.99,34.885,35.4,-1.91,705700,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":2828,"percent_change":422,"volume":2829,"transactions":9,"vwap":2827},"2025-05-12",36.925,37.28,35.96,36.09,0.98,1426600,{"date":2831,"open":2782,"high":2832,"low":2762,"close":2833,"change":2440,"percent_change":2834,"volume":2835,"transactions":9,"vwap":2833},"2025-05-09",37.5,35.11,-2.42,1136700,{"date":2837,"open":847,"high":2726,"low":847,"close":2838,"change":2839,"percent_change":2840,"volume":2841,"transactions":9,"vwap":2838},"2025-05-08",35.98,2.56,7.66,1835400,{"date":2843,"open":2764,"high":2844,"low":2845,"close":2846,"change":2847,"percent_change":1016,"volume":2848,"transactions":9,"vwap":2846},"2025-05-07",36.025002,32.76,33.42,-1.64,1766600,{"date":2850,"open":2851,"high":2852,"low":2015,"close":2853,"change":2854,"percent_change":2855,"volume":2856,"transactions":9,"vwap":2853},"2025-05-06",38,38.39,35.060001,-3.81,-9.8,1317600,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":497,"percent_change":1024,"volume":2863,"transactions":9,"vwap":2862},"2025-05-05",39.24,39.415,38.54,38.87,588300,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2869,"change":1273,"percent_change":2870,"volume":2871,"transactions":9,"vwap":2869},"2025-05-02",39.2,40.13,39.18,39.3,0.85,1044500,{"date":2873,"open":1847,"high":2874,"low":2875,"close":2876,"change":696,"percent_change":2290,"volume":2877,"transactions":9,"vwap":2876},"2025-05-01",39.25,37.89,38.97,662300,{"date":2879,"open":2880,"high":2859,"low":2880,"close":2881,"change":89,"percent_change":2882,"volume":2883,"transactions":9,"vwap":2881},"2025-04-30",37.795,38.98,2.39,747400,{"date":2885,"open":2886,"high":2887,"low":2888,"close":2889,"change":370,"percent_change":1516,"volume":2890,"transactions":9,"vwap":2889},"2025-04-29",37.97,38.44,37.67,38.07,782000,{"date":2892,"open":2893,"high":2894,"low":2611,"close":2693,"change":270,"percent_change":230,"volume":2895,"transactions":9,"vwap":2693},"2025-04-28",38.4,38.897,551800,{"date":182,"open":2637,"high":2897,"low":2773,"close":2898,"change":2899,"percent_change":2900,"volume":2901,"transactions":9,"vwap":2898},38.15,38.09,0.64,1.71,575400]