[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RNA":3,"homepage-market-summary":31,"stock-historical-RNA":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"RNA","2026-10-08",{"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},"Atrium Therapeutics, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Atrium Therapeutics Inc is a biopharmaceutical firm focused on developing RNA-based therapeutics for cardiac conditions, including cardiomyopathies. Its platform technology is designed to enable targeted delivery of RNA therapeutics to heart tissue by combining ligand-based targeting approaches with oligonucleotide-based therapies. The company's development pipeline includes programs targeting genetically associated forms of cardiomyopathy, specifically involving the PRKAG2 and PLN genes.","391","San Diego, 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},8.26,8.15,8.325,7.965,7.93,0.33,4.16,500328.904456,4969,8.2845,73.059998,7.63,1726012.8787138374,1,1589,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":71,"name":72,"price":73,"change":21,"pct_change":74,"is_up":54,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":54,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 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",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":54},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":54},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":21,"price":132,"is_up":54},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":54},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":54},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":29,"page_size":176,"total_pages":29,"summary":177,"data":182},365,1000,{"period_high":26,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},1961091,715798245.435887,-73.53,"2025-04-28",[183,184,193,204,214,225,236,245,254,262,272,281,291,300,311,322,333,342,352,362,371,382,392,403,412,422,432,442,453,464,474,484,495,506,515,524,534,543,550,560,570,581,589,596,607,618,629,638,649,657,666,675,686,696,704,715,723,732,740,747,753,760,765,771,777,785,793,800,809,815,823,831,836,842,847,852,859,865,871,877,882,886,892,899,907,913,920,927,931,937,942,947,952,958,963,968,975,981,985,988,992,998,1001,1005,1010,1016,1022,1027,1031,1035,1040,1045,1052,1059,1066,1072,1077,1083,1087,1093,1100,1106,1114,1121,1129,1133,1139,1143,1151,1156,1160,1163,1169,1173,1178,1182,1185,1188,1191,1196,1201,1207,1212,1217,1221,1228,1234,1238,1244,1250,1257,1265,1272,1279,1286,1294,1297,1304,1310,1314,1320,1325,1330,1335,1340,1345,1350,1357,1361,1365,1371,1377,1382,1389,1395,1401,1405,1410,1414,1418,1424,1429,1434,1438,1444,1449,1454,1461,1466,1472,1477,1483,1490,1495,1501,1506,1511,1515,1520,1525,1531,1537,1543,1550,1556,1562,1569,1576,1581,1587,1595,1602,1608,1613,1618,1624,1629,1633,1639,1646,1653,1660,1665,1672,1680,1685,1692,1697,1705,1711,1716,1720,1724,1730,1735,1741,1747,1753,1759,1765,1774,1783,1792,1798,1805,1813,1820,1827,1835,1842,1850,1858,1865,1874,1883,1891,1900,1909,1916,1923,1929,1936,1944,1951,1960,1967,1976,1985,1992,1999,2008,2017,2024,2033,2042,2051,2058,2065,2072,2080,2088,2094,2103,2112,2120,2127,2134,2141,2150,2158,2164,2171,2178,2184,2191,2199,2207,2216,2225,2233,2239,2247,2255,2264,2273,2282,2291,2299,2306,2313,2321,2329,2338,2347,2354,2361,2370,2378,2386,2393,2402,2408,2416,2425,2432,2439,2446,2453,2460,2465,2473,2482,2490,2497,2504,2512,2519,2526,2535,2541,2549,2557,2566,2573,2581,2588,2595,2602,2610,2617,2623,2630,2639,2646,2654,2661,2668,2676,2683,2692,2699,2706,2711,2716,2724],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":20,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-07",7.95,8.13,-0.06,-0.75,91818.845098,1925,8.0022,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-06",8,8.07,7.78,7.99,0.02,0.25,411686.190779,3121,7.9739,{"date":205,"open":206,"high":207,"low":27,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-05",7.83,8.105,7.97,0.13,1.66,268285.438433,3643,7.9302,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-02",8.22,8.4211,7.68,7.84,-0.3,-3.69,533805.708487,6426,7.8934,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-10-01",8.3,8.44,7.96,8.14,-0.14,-1.69,395723.531963,4404,8.1643,{"date":237,"open":238,"high":239,"low":216,"close":240,"change":231,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-30",8.38,8.46,8.28,-1.66,197306.729156,2859,8.3287,{"date":246,"open":247,"high":248,"low":249,"close":247,"change":250,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-29",8.42,8.5,8.21,0,158804.439273,3542,8.3784,{"date":255,"open":249,"high":256,"low":257,"close":247,"change":209,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-28",8.515,8.05,1.57,504915.005588,2718,8.3951,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":53,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-25",8.2,8.365,8.1,8.29,1.22,221427.113819,3621,8.2823,{"date":273,"open":227,"high":274,"low":275,"close":276,"change":231,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-24",8.49,8.16,8.19,-1.68,355242.351211,5176,8.2762,{"date":282,"open":283,"high":284,"low":267,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-23",9.22,9.31,8.33,-0.89,-9.65,434524.799595,5532,8.5013,{"date":292,"open":293,"high":294,"low":295,"close":283,"change":296,"percent_change":21,"volume":297,"transactions":298,"vwap":299},"2026-09-22",9.24,9.485,9.17,0.03,241277.598104,3185,9.2881,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-21",8.97,9.34,8.9425,9.19,0.24,2.68,481266.900734,7243,9.1943,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-18",9.57,9.665,8.66,8.95,-0.61,-6.38,1036990.775837,8421,8.9862,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-17",9.65,9.695,9.435,9.56,0.06,0.63,569619.3665,6656,9.5388,{"date":334,"open":335,"high":335,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-16",10.11,9.5,-0.59,-5.85,356436.070478,4812,9.7511,{"date":343,"open":344,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-15",10.21,9.62,10.09,-0.12,-1.18,274562.863144,6034,9.9231,{"date":353,"open":354,"high":355,"low":356,"close":344,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-14",10.37,10.71,10.15,-0.15,-1.45,255713.247056,4760,10.4437,{"date":363,"open":354,"high":364,"low":365,"close":366,"change":367,"percent_change":53,"volume":368,"transactions":369,"vwap":370},"2026-09-11",10.41,10.0041,10.36,0.01,247499.960328,4160,10.2615,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-10",10.44,10.74,10.28,10.35,-0.16,-1.52,421628.914555,5671,10.433,{"date":383,"open":384,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-09",11.2,10.34,10.51,-0.84,-7.4,690444.066592,9212,10.6409,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-08",14.08,14.19,10.75,11.35,-2.84,-20.01,1722578.255225,21383,11.5287,{"date":404,"open":405,"high":406,"low":407,"close":395,"change":408,"percent_change":95,"volume":409,"transactions":410,"vwap":411},"2026-09-04",14.51,14.65,14.01,-0.41,167785.431605,3231,14.2721,{"date":413,"open":395,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-03",14.68,13.99,14.6,0.54,3.84,164905.7726,2868,14.4036,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":122,"volume":429,"transactions":430,"vwap":431},"2026-09-02",13.77,14.098,13.76,14.06,0.29,111637.928789,4271,13.9328,{"date":433,"open":434,"high":435,"low":436,"close":424,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-09-01",13.24,13.92,13.2,0.45,3.38,178705.606546,3363,13.6954,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-31",13.53,13.55,13.1,13.32,-0.32,-2.35,96916.987435,2359,13.2947,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-28",13.87,13.9508,13.51,13.64,-0.34,-2.43,108637.143247,3373,13.6322,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":209,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-27",13.78,14.09,13.5916,13.98,0.94,120562.267845,2617,13.9397,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":357,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-26",13.93,14.07,13.66,13.85,-1.07,179349.61737,4274,13.8561,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-25",13.72,14.05,13.41,14,0.38,2.79,166578.994537,3868,13.8767,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-24",13.27,13.635,13.04,13.62,0.42,3.18,140555.926592,3724,13.4532,{"date":507,"open":444,"high":508,"low":509,"close":436,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-21",13.59,12.96,-0.28,-2.08,180677.473863,3016,13.2169,{"date":516,"open":517,"high":518,"low":436,"close":519,"change":520,"percent_change":277,"volume":521,"transactions":522,"vwap":523},"2026-08-20",13.75,13.875,13.48,-0.23,218805.528045,4072,13.4588,{"date":525,"open":526,"high":486,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-19",13,12.85,13.71,0.87,6.78,335085.183563,4801,13.3961,{"date":535,"open":536,"high":509,"low":537,"close":538,"change":347,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-18",12.91,12.72,12.84,-0.93,107916.732251,3351,12.8439,{"date":544,"open":545,"high":546,"low":545,"close":509,"change":168,"percent_change":547,"volume":548,"transactions":234,"vwap":549},"2026-08-17",12.78,13.345,0.93,212551.979112,13.0382,{"date":551,"open":552,"high":553,"low":554,"close":538,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-14",12.21,12.97,12.08,0.51,4.14,176078.483711,3798,12.6639,{"date":561,"open":552,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-13",12.46,12.0301,12.33,0.16,1.31,105302.002809,2434,12.2819,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-12",12.27,12.35,12.06,12.17,-0.1,-0.81,84169.770909,1629,12.1672,{"date":582,"open":583,"high":584,"low":585,"close":572,"change":296,"percent_change":200,"volume":586,"transactions":587,"vwap":588},"2026-08-11",12.25,12.44,12.195,84151.529788,2338,12.2759,{"date":590,"open":583,"high":584,"low":591,"close":592,"change":576,"percent_change":577,"volume":593,"transactions":594,"vwap":595},"2026-08-10",12.2,12.24,107980.701636,3444,12.276,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-07",12.15,12.485,12.145,12.34,0.23,1.9,103281.381839,2908,12.3093,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-06",11.96,12.31,11.875,12.11,0.37,3.15,193100.506133,3944,12.0954,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-05",11.53,11.99,11.46,11.74,0.2,1.73,171862.032069,3540,11.7493,{"date":630,"open":631,"high":623,"low":397,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-04",11.4,11.54,0.21,1.85,136994.856534,4597,11.5796,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-03",11.45,11.525,11.3,11.33,-0.02,-0.18,91504.531603,2312,11.3699,{"date":650,"open":651,"high":632,"low":384,"close":397,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-31",11.44,-0.11,-0.96,116292.748242,2857,11.3392,{"date":658,"open":659,"high":660,"low":659,"close":622,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-30",11.19,11.5475,0.28,2.5,91830.468794,2166,11.4342,{"date":667,"open":622,"high":622,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-29",11.13,11.18,-0.31,-2.7,119294.193635,2706,11.2561,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-28",11.59,11.625,11.355,11.49,-0.08,-0.69,91911.690349,2521,11.5074,{"date":687,"open":688,"high":689,"low":622,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-27",11.61,11.8,11.57,0.08,0.7,82383.564747,2404,11.6353,{"date":697,"open":698,"high":698,"low":699,"close":680,"change":158,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-24",11.98,11.48,-3.53,120858.92971,2624,11.6679,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-23",12,12.14,11.78,11.91,-0.26,-2.14,101286.112925,2323,11.895,{"date":716,"open":717,"high":573,"low":718,"close":575,"change":347,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-22",12.28,12.09,-0.98,99941.6029,1920,12.1771,{"date":724,"open":725,"high":573,"low":688,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-21",11.73,12.29,0.53,4.51,181993.118186,3288,12.1341,{"date":733,"open":707,"high":598,"low":734,"close":735,"change":112,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-20",11.75,11.76,-3.21,186121.559557,3347,11.8743,{"date":741,"open":742,"high":743,"low":744,"close":598,"change":745,"percent_change":681,"volume":746,"transactions":9,"vwap":598},"2026-07-17",12.01,12.3,11.97,-0.01,122200,{"date":748,"open":726,"high":726,"low":749,"close":750,"change":231,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-07-16",11.93,12.16,-1.14,182700,{"date":754,"open":755,"high":756,"low":757,"close":743,"change":691,"percent_change":758,"volume":759,"transactions":9,"vwap":743},"2026-07-15",12.26,12.4,12.05,0.65,88800,{"date":761,"open":755,"high":762,"low":757,"close":763,"change":250,"percent_change":250,"volume":764,"transactions":9,"vwap":763},"2026-07-14",12.47,12.22,208100,{"date":766,"open":756,"high":767,"low":552,"close":763,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":763},"2026-07-13",12.59,-0.24,-1.93,178900,{"date":772,"open":773,"high":773,"low":591,"close":562,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":562},"2026-07-10",12.87,-0.45,-3.49,319900,{"date":778,"open":779,"high":780,"low":781,"close":536,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":536},"2026-07-09",13.4,13.44,12.75,-0.46,-3.44,239500,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":209,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-07-08",13.07,13.38,12.86,13.37,0.98,203200,{"date":794,"open":795,"high":796,"low":797,"close":434,"change":602,"percent_change":798,"volume":799,"transactions":9,"vwap":434},"2026-07-07",13.14,13.36,12.95,1.77,257300,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-06",13.6,13.61,12.76,13.01,-0.64,-4.69,206700,{"date":810,"open":779,"high":486,"low":436,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-02",13.65,0.35,2.63,196900,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":357,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-07-01",13.43,13.8,13.26,13.3,-1.12,150400,{"date":824,"open":825,"high":818,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-30",13.67,13.22,13.45,-0.2,-1.47,316800,{"date":832,"open":436,"high":818,"low":436,"close":811,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":811},"2026-06-29",0.46,3.49,382200,{"date":837,"open":545,"high":436,"low":537,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-26",13.19,0.41,3.21,758700,{"date":843,"open":844,"high":787,"low":845,"close":545,"change":68,"percent_change":112,"volume":846,"transactions":9,"vwap":545},"2026-06-25",12.93,12.7,262200,{"date":848,"open":789,"high":526,"low":849,"close":850,"change":199,"percent_change":565,"volume":851,"transactions":9,"vwap":850},"2026-06-24",12.74,12.83,123400,{"date":853,"open":854,"high":795,"low":804,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-23",12.89,12.81,-0.13,-1,242400,{"date":860,"open":861,"high":509,"low":767,"close":862,"change":661,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-22",12.65,12.94,2.21,220800,{"date":866,"open":850,"high":509,"low":591,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-18",12.66,0.18,1.44,294100,{"date":872,"open":873,"high":850,"low":717,"close":874,"change":856,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-17",12.73,12.48,-1.03,190300,{"date":878,"open":781,"high":781,"low":756,"close":879,"change":231,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-06-16",12.61,-1.1,160500,{"date":883,"open":756,"high":804,"low":743,"close":781,"change":490,"percent_change":884,"volume":885,"transactions":9,"vwap":781},"2026-06-15",3.07,261500,{"date":887,"open":888,"high":762,"low":750,"close":889,"change":188,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-06-12",12.43,12.37,-0.48,103600,{"date":893,"open":894,"high":895,"low":631,"close":888,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":888},"2026-06-11",11.69,12.53,0.76,6.51,328700,{"date":900,"open":901,"high":621,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-10",11.86,11.64,11.67,-0.09,-0.77,136600,{"date":908,"open":909,"high":910,"low":640,"close":735,"change":633,"percent_change":911,"volume":912,"transactions":9,"vwap":735},"2026-06-09",11.6,11.89,1.82,201700,{"date":914,"open":915,"high":709,"low":699,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-08",11.9,11.55,-0.25,-2.12,126100,{"date":921,"open":743,"high":922,"low":923,"close":689,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":689},"2026-06-05",12.38,11.77,-0.5,-4.07,209400,{"date":928,"open":755,"high":929,"low":575,"close":743,"change":209,"percent_change":930,"volume":919,"transactions":9,"vwap":743},"2026-06-04",12.62,1.07,{"date":932,"open":572,"high":933,"low":934,"close":575,"change":681,"percent_change":935,"volume":936,"transactions":9,"vwap":575},"2026-06-03",12.39,12.12,-0.65,150100,{"date":938,"open":767,"high":767,"low":591,"close":583,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":583},"2026-06-02",-0.43,-3.39,180700,{"date":943,"open":526,"high":446,"low":573,"close":944,"change":448,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-06-01",12.68,-2.46,209600,{"date":948,"open":497,"high":802,"low":862,"close":526,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":526},"2026-05-29",-0.36,-2.69,321300,{"date":953,"open":446,"high":954,"low":553,"close":796,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":796},"2026-05-28",14.14,0.36,2.77,345200,{"date":959,"open":960,"high":961,"low":844,"close":526,"change":188,"percent_change":782,"volume":962,"transactions":9,"vwap":526},"2026-05-27",13.08,13.12,169200,{"date":964,"open":436,"high":965,"low":797,"close":966,"change":173,"percent_change":520,"volume":967,"transactions":9,"vwap":966},"2026-05-26",13.29,13.06,170900,{"date":969,"open":805,"high":970,"low":971,"close":972,"change":973,"percent_change":490,"volume":974,"transactions":9,"vwap":972},"2026-05-22",13.28,12.98,13.09,0.05,292200,{"date":976,"open":879,"high":977,"low":879,"close":499,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":499},"2026-05-21",13.13,0.32,2.52,252400,{"date":982,"open":862,"high":805,"low":879,"close":537,"change":520,"percent_change":983,"volume":984,"transactions":9,"vwap":537},"2026-05-20",-1.78,168100,{"date":986,"open":509,"high":436,"low":849,"close":797,"change":250,"percent_change":250,"volume":987,"transactions":9,"vwap":797},"2026-05-19",273100,{"date":989,"open":434,"high":990,"low":527,"close":797,"change":510,"percent_change":918,"volume":991,"transactions":9,"vwap":797},"2026-05-18",13.57,147200,{"date":993,"open":519,"high":994,"low":499,"close":995,"change":996,"percent_change":220,"volume":997,"transactions":9,"vwap":995},"2026-05-15",13.97,13.23,-0.04,234300,{"date":999,"open":497,"high":457,"low":526,"close":497,"change":173,"percent_change":520,"volume":1000,"transactions":9,"vwap":497},"2026-05-14",100300,{"date":1002,"open":1003,"high":820,"low":536,"close":820,"change":565,"percent_change":268,"volume":1004,"transactions":9,"vwap":820},"2026-05-13",13.11,100700,{"date":1006,"open":1007,"high":779,"low":966,"close":795,"change":652,"percent_change":1008,"volume":1009,"transactions":9,"vwap":795},"2026-05-12",13.34,-0.83,179500,{"date":1011,"open":960,"high":1012,"low":787,"close":1013,"change":868,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-05-11",13.5,13.25,1.38,169900,{"date":1017,"open":1018,"high":838,"low":538,"close":787,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":787},"2026-05-08",12.88,0.11,0.85,109800,{"date":1023,"open":787,"high":436,"low":1024,"close":509,"change":856,"percent_change":1025,"volume":1026,"transactions":9,"vwap":509},"2026-05-07",12.8,-0.99,189100,{"date":1028,"open":862,"high":820,"low":1024,"close":972,"change":868,"percent_change":1029,"volume":1030,"transactions":9,"vwap":972},"2026-05-06",1.39,277600,{"date":1032,"open":844,"high":499,"low":781,"close":536,"change":1033,"percent_change":117,"volume":1034,"transactions":9,"vwap":536},"2026-05-05",0.04,321000,{"date":1036,"open":820,"high":990,"low":855,"close":773,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":773},"2026-05-04",-0.56,-4.17,144500,{"date":1041,"open":804,"high":519,"low":804,"close":817,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":817},"2026-05-01",0.66,5.17,169400,{"date":1046,"open":526,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":232,"volume":1051,"transactions":9,"vwap":1049},"2026-04-30",13.49,12.71,12.77,-0.22,252100,{"date":1053,"open":1054,"high":966,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-04-29",12.5,12.99,0.44,3.51,162600,{"date":1060,"open":526,"high":526,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-04-28",12.51,12.55,-0.35,-2.71,452500,{"date":1067,"open":508,"high":478,"low":1068,"close":1069,"change":337,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-04-27",12.79,12.9,-4.37,287700,{"date":1073,"open":466,"high":466,"low":1074,"close":1047,"change":949,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1047},"2026-04-24",13.46,-2.6,196600,{"date":1078,"open":407,"high":1079,"low":1080,"close":479,"change":1081,"percent_change":1029,"volume":1082,"transactions":9,"vwap":479},"2026-04-23",14.8,13.68,0.19,511000,{"date":1084,"open":803,"high":435,"low":1012,"close":478,"change":209,"percent_change":1085,"volume":1086,"transactions":9,"vwap":478},"2026-04-22",0.96,583700,{"date":1088,"open":1089,"high":1090,"low":457,"close":444,"change":905,"percent_change":1091,"volume":1092,"transactions":9,"vwap":444},"2026-04-21",14.24,14.3,-5.38,519500,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1090,"change":652,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1090},"2026-04-20",14.42,14.5,14.2,-0.76,548000,{"date":1101,"open":415,"high":1102,"low":415,"close":1103,"change":490,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-04-17",14.63,14.41,2.71,632800,{"date":1107,"open":1108,"high":405,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-16",14.46,13.88,14.03,-0.51,-3.51,275100,{"date":1115,"open":489,"high":416,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-15",13.91,14.54,0.52,3.71,568300,{"date":1122,"open":1123,"high":487,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-14",13.31,13.18,14.02,0.72,5.41,670500,{"date":1130,"open":867,"high":447,"low":867,"close":820,"change":136,"percent_change":1131,"volume":1132,"transactions":9,"vwap":820},"2026-04-13",4.64,1453800,{"date":1134,"open":458,"high":818,"low":1135,"close":1048,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1048},"2026-04-10",12.63,-1.01,-7.36,1028000,{"date":1140,"open":528,"high":476,"low":802,"close":486,"change":199,"percent_change":1141,"volume":1142,"transactions":9,"vwap":486},"2026-04-09",0.15,219200,{"date":1144,"open":489,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-08",14.18,13.54,13.7,-0.29,-2.07,213900,{"date":1152,"open":803,"high":489,"low":1153,"close":415,"change":978,"percent_change":1154,"volume":1155,"transactions":9,"vwap":415},"2026-04-07",13.56,2.34,234900,{"date":1157,"open":780,"high":435,"low":780,"close":825,"change":602,"percent_change":1158,"volume":1159,"transactions":9,"vwap":825},"2026-04-06",1.71,172900,{"date":1161,"open":779,"high":528,"low":1123,"close":780,"change":173,"percent_change":1050,"volume":1162,"transactions":9,"vwap":780},"2026-04-02",281700,{"date":1164,"open":796,"high":1165,"low":796,"close":1166,"change":53,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-04-01",13.9,13.47,0.75,304200,{"date":1170,"open":488,"high":444,"low":966,"close":790,"change":645,"percent_change":1171,"volume":1172,"transactions":9,"vwap":790},"2026-03-31",-1.33,921400,{"date":1174,"open":1175,"high":802,"low":526,"close":445,"change":978,"percent_change":1176,"volume":1177,"transactions":9,"vwap":445},"2026-03-30",13.16,2.42,566700,{"date":1179,"open":526,"high":970,"low":1069,"close":995,"change":209,"percent_change":1180,"volume":1181,"transactions":9,"vwap":995},"2026-03-27",0.99,410800,{"date":1183,"open":1055,"high":1013,"low":797,"close":446,"change":367,"percent_change":691,"volume":1184,"transactions":9,"vwap":446},"2026-03-26",231000,{"date":1186,"open":488,"high":488,"low":1049,"close":972,"change":652,"percent_change":1008,"volume":1187,"transactions":9,"vwap":972},"2026-03-25",292500,{"date":1189,"open":1124,"high":1012,"low":1003,"close":436,"change":250,"percent_change":250,"volume":1190,"transactions":9,"vwap":436},"2026-03-24",1209900,{"date":1192,"open":1193,"high":1012,"low":1055,"close":436,"change":1194,"percent_change":727,"volume":1195,"transactions":9,"vwap":436},"2026-03-23",13.21,0.07,408100,{"date":1197,"open":1198,"high":970,"low":564,"close":977,"change":1056,"percent_change":1199,"volume":1200,"transactions":9,"vwap":977},"2026-03-20",12.67,3.47,1119300,{"date":1202,"open":743,"high":773,"low":1203,"close":1204,"change":613,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-03-19",11.95,12.69,3,566600,{"date":1208,"open":426,"high":426,"low":726,"close":1209,"change":358,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-03-18",12.32,-10.53,1758600,{"date":1213,"open":1214,"high":1215,"low":803,"close":424,"change":644,"percent_change":357,"volume":1216,"transactions":9,"vwap":424},"2026-03-17",13.74,13.89,308200,{"date":1218,"open":424,"high":415,"low":811,"close":1219,"change":1033,"percent_change":428,"volume":1220,"transactions":9,"vwap":1219},"2026-03-16",13.79,254400,{"date":1222,"open":1223,"high":1224,"low":990,"close":517,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":517},"2026-03-13",14.47,14.55,-0.79,-5.43,692400,{"date":1229,"open":1230,"high":1231,"low":1095,"close":1117,"change":710,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1117},"2026-03-12",14.7,14.76,-1.76,467800,{"date":1235,"open":1230,"high":1236,"low":416,"close":1079,"change":209,"percent_change":107,"volume":1237,"transactions":9,"vwap":1079},"2026-03-11",15.84,738800,{"date":1239,"open":1240,"high":1241,"low":416,"close":1242,"change":347,"percent_change":577,"volume":1243,"transactions":9,"vwap":1242},"2026-03-10",14.82,15.34,14.67,752400,{"date":1245,"open":1246,"high":1247,"low":489,"close":1248,"change":173,"percent_change":828,"volume":1249,"transactions":9,"vwap":1248},"2026-03-09",14.59,15.01,14.79,829200,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1240,"change":935,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1240},"2026-03-06",15.26,15.79,14.71,-4.2,1117200,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":480,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-03-05",16.61,16.77,15.25,15.47,-6.47,1623700,{"date":1266,"open":1267,"high":1268,"low":1267,"close":1269,"change":529,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-03-04",15.32,16.57,16.54,5.55,2002900,{"date":1273,"open":1230,"high":1274,"low":1275,"close":1276,"change":896,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-03-03",15.89,14.44,15.67,5.1,2895000,{"date":1280,"open":1281,"high":1282,"low":1281,"close":1283,"change":565,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-03-02",13.81,15.51,14.91,1.08,3208700,{"date":1287,"open":1288,"high":1289,"low":966,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-02-27",14.58,15.93,14.75,-58.05,-79.74,7963600,{"date":1295,"open":1296,"high":1296,"low":1296,"close":1296,"change":250,"percent_change":250,"volume":250,"transactions":9,"vwap":1296},"2026-02-26",72.8,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1296,"change":1302,"percent_change":328,"volume":1303,"transactions":9,"vwap":1296},"2026-02-25",72.73,72.9,72.68,0.045,2420,{"date":1305,"open":1306,"high":1307,"low":1299,"close":1308,"change":1309,"percent_change":520,"volume":1303,"transactions":9,"vwap":1308},"2026-02-24",72.92,72.98,72.755,-0.165,{"date":1311,"open":1312,"high":1313,"low":1312,"close":1306,"change":328,"percent_change":691,"volume":1303,"transactions":9,"vwap":1306},"2026-02-23",72.81,73.050003,{"date":1315,"open":1316,"high":1306,"low":1317,"close":1318,"change":250,"percent_change":250,"volume":1319,"transactions":9,"vwap":1318},"2026-02-20",72.83,72.735,72.86,8083145,{"date":1321,"open":1316,"high":1322,"low":1323,"close":1318,"change":296,"percent_change":1033,"volume":1324,"transactions":9,"vwap":1318},"2026-02-19",72.93,72.75,2548122,{"date":1326,"open":1327,"high":1328,"low":1308,"close":1316,"change":173,"percent_change":996,"volume":1329,"transactions":9,"vwap":1316},"2026-02-18",72.875,72.905,1951419,{"date":1331,"open":1332,"high":1332,"low":1333,"close":1318,"change":745,"percent_change":745,"volume":1334,"transactions":9,"vwap":1318},"2026-02-17",72.99,72.76,2739700,{"date":1336,"open":1300,"high":1337,"low":1323,"close":1338,"change":996,"percent_change":68,"volume":1339,"transactions":9,"vwap":1338},"2026-02-13",73,72.87,2277300,{"date":1341,"open":1337,"high":1342,"low":1338,"close":1343,"change":745,"percent_change":745,"volume":1344,"transactions":9,"vwap":1343},"2026-02-12",73.010002,72.91,3467500,{"date":1346,"open":1347,"high":1306,"low":1348,"close":1306,"change":296,"percent_change":1033,"volume":1349,"transactions":9,"vwap":1306},"2026-02-11",72.88,72.685,2172900,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":250,"percent_change":250,"volume":1356,"transactions":9,"vwap":1355},"2026-02-10",72.85,72.94,72.84,72.89,3116700,{"date":1358,"open":1312,"high":1359,"low":1296,"close":1355,"change":745,"percent_change":745,"volume":1360,"transactions":9,"vwap":1355},"2026-02-09",72.95,1851800,{"date":1362,"open":1306,"high":1359,"low":1363,"close":1300,"change":691,"percent_change":1019,"volume":1364,"transactions":9,"vwap":1300},"2026-02-06",72.785,3283000,{"date":1366,"open":1333,"high":1306,"low":1367,"close":1368,"change":53,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-02-05",72.645,72.82,0.14,3461100,{"date":1372,"open":1337,"high":1337,"low":1373,"close":1374,"change":1375,"percent_change":1148,"volume":1376,"transactions":9,"vwap":1374},"2026-02-04",72.66,72.72,-0.21,3980700,{"date":1378,"open":1296,"high":26,"low":1379,"close":1322,"change":1081,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1322},"2026-02-03",72.71,0.26,3803800,{"date":1383,"open":1384,"high":1333,"low":1385,"close":1386,"change":1387,"percent_change":602,"volume":1388,"transactions":9,"vwap":1386},"2026-02-02",72.55,72.4,72.74,0.17,1404600,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1391,"change":250,"percent_change":250,"volume":1394,"transactions":9,"vwap":1391},"2026-01-30",72.57,72.655,72.435,1266200,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1391,"change":1019,"percent_change":1141,"volume":1400,"transactions":9,"vwap":1391},"2026-01-29",72.46,72.6,72.41,1030300,{"date":1402,"open":1391,"high":1403,"low":1385,"close":1397,"change":645,"percent_change":917,"volume":1404,"transactions":9,"vwap":1397},"2026-01-28",72.62,2366700,{"date":1406,"open":1407,"high":1373,"low":1408,"close":1407,"change":367,"percent_change":367,"volume":1409,"transactions":9,"vwap":1407},"2026-01-27",72.64,72.56,536600,{"date":1411,"open":1384,"high":1412,"low":1384,"close":1412,"change":296,"percent_change":1033,"volume":1413,"transactions":9,"vwap":1412},"2026-01-26",72.63,1125600,{"date":1415,"open":1416,"high":1374,"low":1384,"close":1398,"change":231,"percent_change":146,"volume":1417,"transactions":9,"vwap":1398},"2026-01-23",72.61,1217400,{"date":1419,"open":1420,"high":1386,"low":1421,"close":1386,"change":1422,"percent_change":168,"volume":1423,"transactions":9,"vwap":1386},"2026-01-22",72.65,72.545,0.09,1944500,{"date":1425,"open":1426,"high":1427,"low":1426,"close":1420,"change":868,"percent_change":200,"volume":1428,"transactions":9,"vwap":1420},"2026-01-21",72.45,72.67,1797700,{"date":1430,"open":1426,"high":1431,"low":1426,"close":1432,"change":996,"percent_change":188,"volume":1433,"transactions":9,"vwap":1432},"2026-01-20",72.525,72.47,1159400,{"date":1435,"open":1398,"high":1403,"low":1432,"close":1436,"change":904,"percent_change":347,"volume":1437,"transactions":9,"vwap":1436},"2026-01-16",72.51,1449100,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1398,"change":328,"percent_change":691,"volume":1443,"transactions":9,"vwap":1398},"2026-01-15",72.52,72.7,72.42,1160500,{"date":1445,"open":1446,"high":1408,"low":1446,"close":1447,"change":1019,"percent_change":1141,"volume":1448,"transactions":9,"vwap":1447},"2026-01-14",72.38,72.54,1014200,{"date":1450,"open":1451,"high":1397,"low":1451,"close":1452,"change":691,"percent_change":1019,"volume":1453,"transactions":9,"vwap":1452},"2026-01-13",72.32,72.43,1193900,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":644,"percent_change":173,"volume":1460,"transactions":9,"vwap":1459},"2026-01-12",72.29,72.37,72.23,72.35,1521500,{"date":1462,"open":1463,"high":1399,"low":1464,"close":1457,"change":250,"percent_change":250,"volume":1465,"transactions":9,"vwap":1457},"2026-01-09",72.33,72.3,1122200,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1457,"change":250,"percent_change":250,"volume":1471,"transactions":9,"vwap":1457},"2026-01-08",72.28,72.415,72.255,2271600,{"date":1473,"open":1458,"high":1474,"low":1475,"close":1457,"change":168,"percent_change":1387,"volume":1476,"transactions":9,"vwap":1457},"2026-01-07",72.465,72.22,1654000,{"date":1478,"open":1479,"high":1451,"low":1480,"close":1481,"change":868,"percent_change":200,"volume":1482,"transactions":9,"vwap":1481},"2026-01-06",72.050003,72.029999,72.25,2767000,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":173,"percent_change":996,"volume":1489,"transactions":9,"vwap":1488},"2026-01-05",72.040001,72.15,72,72.07,4664200,{"date":1491,"open":1486,"high":1492,"low":1487,"close":1493,"change":173,"percent_change":996,"volume":1494,"transactions":9,"vwap":1493},"2026-01-02",72.16,72.099998,2806400,{"date":1496,"open":1497,"high":1498,"low":1487,"close":1499,"change":644,"percent_change":173,"volume":1500,"transactions":9,"vwap":1499},"2025-12-31",72.12,72.17,72.13,1180800,{"date":1502,"open":1499,"high":1503,"low":1504,"close":1486,"change":644,"percent_change":173,"volume":1505,"transactions":9,"vwap":1486},"2025-12-30",72.192,72.11,656600,{"date":1507,"open":1508,"high":1509,"low":1479,"close":1498,"change":1033,"percent_change":328,"volume":1510,"transactions":9,"vwap":1498},"2025-12-29",72.14,72.18,590400,{"date":1512,"open":1508,"high":1509,"low":1485,"close":1499,"change":68,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1499},"2025-12-26",-0.07,687400,{"date":1516,"open":1504,"high":1517,"low":1518,"close":1509,"change":1033,"percent_change":328,"volume":1519,"transactions":9,"vwap":1509},"2025-12-24",72.301,72.089996,625200,{"date":1521,"open":1522,"high":1523,"low":1479,"close":1508,"change":188,"percent_change":681,"volume":1524,"transactions":9,"vwap":1508},"2025-12-23",72.059998,72.19,1154000,{"date":1526,"open":1504,"high":1527,"low":1528,"close":1529,"change":231,"percent_change":146,"volume":1530,"transactions":9,"vwap":1529},"2025-12-22",72.265,71.99,72.2,2213500,{"date":1532,"open":1492,"high":1416,"low":1533,"close":1534,"change":1535,"percent_change":661,"volume":1536,"transactions":9,"vwap":1534},"2025-12-19",72.019997,72.34,0.205,6465800,{"date":1538,"open":1539,"high":1529,"low":1539,"close":1540,"change":1541,"percent_change":613,"volume":1542,"transactions":9,"vwap":1540},"2025-12-18",71.96,72.135,0.265,3026800,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":576,"percent_change":231,"volume":1549,"transactions":9,"vwap":1548},"2025-12-17",71.91,72.014999,71.835,71.87,2037600,{"date":1551,"open":1552,"high":1528,"low":1553,"close":1554,"change":1019,"percent_change":1141,"volume":1555,"transactions":9,"vwap":1554},"2025-12-16",71.8,71.75,71.97,2506500,{"date":1557,"open":1558,"high":1559,"low":1558,"close":1560,"change":296,"percent_change":1033,"volume":1561,"transactions":9,"vwap":1560},"2025-12-15",71.7,71.9,71.86,2025300,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":602,"percent_change":978,"volume":1568,"transactions":9,"vwap":1567},"2025-12-12",71.59,71.88,71.52,71.83,1978500,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":200,"percent_change":812,"volume":1575,"transactions":9,"vwap":1574},"2025-12-11",71.35,71.66,71.34,71.6,1813100,{"date":1577,"open":1573,"high":1578,"low":1579,"close":1571,"change":973,"percent_change":1194,"volume":1580,"transactions":9,"vwap":1571},"2025-12-10",71.45,71.315,2094900,{"date":1582,"open":1583,"high":1584,"low":1583,"close":1585,"change":1033,"percent_change":328,"volume":1586,"transactions":9,"vwap":1585},"2025-12-09",71.23,71.5,71.3,2893200,{"date":1588,"open":1558,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2025-12-08",71.76,71.18,71.26,-0.37,-0.52,3450000,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1422,"percent_change":209,"volume":1601,"transactions":9,"vwap":1600},"2025-12-05",71.61,71.79,71.575,71.63,2961500,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1604,"change":996,"percent_change":188,"volume":1607,"transactions":9,"vwap":1604},"2025-12-04",71.54,71.69,71.42,2514100,{"date":1609,"open":1610,"high":1589,"low":1611,"close":1610,"change":1033,"percent_change":328,"volume":1612,"transactions":9,"vwap":1610},"2025-12-03",71.58,71.56,1674300,{"date":1614,"open":1604,"high":1572,"low":1615,"close":1604,"change":1081,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1604},"2025-12-02",71.12,0.27,2314600,{"date":1619,"open":1620,"high":1621,"low":1583,"close":1571,"change":1063,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1571},"2025-12-01",71.55,71.64,-0.49,2456200,{"date":1625,"open":1621,"high":1626,"low":1627,"close":1558,"change":1369,"percent_change":624,"volume":1628,"transactions":9,"vwap":1558},"2025-11-28",71.78,71.57,1075000,{"date":1630,"open":1578,"high":1553,"low":1631,"close":1611,"change":367,"percent_change":367,"volume":1632,"transactions":9,"vwap":1611},"2025-11-26",71.325,1748200,{"date":1634,"open":1635,"high":1600,"low":1636,"close":1620,"change":812,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1620},"2025-11-25",71.2,71.059998,0.49,2523300,{"date":1640,"open":1641,"high":1585,"low":1642,"close":1635,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1635},"2025-11-24",70.7,70.695,0.64,0.91,2844700,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":904,"percent_change":856,"volume":1652,"transactions":9,"vwap":1651},"2025-11-21",70.67,70.98,70.52,70.56,3081000,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":768,"percent_change":459,"volume":1659,"transactions":9,"vwap":1658},"2025-11-20",70.89,71.040001,70.42,70.65,2922000,{"date":1661,"open":1662,"high":1663,"low":1641,"close":1655,"change":1033,"percent_change":328,"volume":1664,"transactions":9,"vwap":1655},"2025-11-19",70.79,71.023003,2895400,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1387,"percent_change":306,"volume":1671,"transactions":9,"vwap":1670},"2025-11-18",70.73,70.855,70.46,70.85,3049300,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":347,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-11-17",70.8,71.044998,70.51,70.68,-0.17,4175700,{"date":1681,"open":1674,"high":1682,"low":1683,"close":1674,"change":996,"percent_change":188,"volume":1684,"transactions":9,"vwap":1674},"2025-11-14",71.089996,70.59,2395000,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":199,"percent_change":296,"volume":1691,"transactions":9,"vwap":1690},"2025-11-13",70.9,70.955,70.605,70.84,3519300,{"date":1693,"open":1641,"high":1649,"low":1694,"close":1695,"change":168,"percent_change":1387,"volume":1696,"transactions":9,"vwap":1695},"2025-11-12",70.55,70.82,3018300,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1641,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1641},"2025-11-11",69.86,70.76,69.84,0.86,1.23,5715600,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1701,"change":250,"percent_change":250,"volume":1710,"transactions":9,"vwap":1701},"2025-11-10",69.85,69.87,69.77,2787300,{"date":1712,"open":1713,"high":1707,"low":1714,"close":1701,"change":328,"percent_change":1422,"volume":1715,"transactions":9,"vwap":1701},"2025-11-07",69.79,69.67,6153200,{"date":1717,"open":1701,"high":1699,"low":1709,"close":1718,"change":644,"percent_change":173,"volume":1719,"transactions":9,"vwap":1718},"2025-11-06",69.78,5422400,{"date":1721,"open":1707,"high":1707,"low":1713,"close":1722,"change":173,"percent_change":996,"volume":1723,"transactions":9,"vwap":1722},"2025-11-05",69.8,8228500,{"date":1725,"open":1726,"high":1708,"low":1727,"close":1728,"change":296,"percent_change":1033,"volume":1729,"transactions":9,"vwap":1728},"2025-11-04",69.775,69.76,69.83,8270800,{"date":1731,"open":1709,"high":1732,"low":1733,"close":1722,"change":68,"percent_change":1513,"volume":1734,"transactions":9,"vwap":1722},"2025-11-03",69.88,69.75,6035000,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1707,"change":565,"percent_change":602,"volume":1740,"transactions":9,"vwap":1707},"2025-10-31",69.73,69.91,69.65,11038900,{"date":1742,"open":1743,"high":1728,"low":1744,"close":1745,"change":1033,"percent_change":328,"volume":1746,"transactions":9,"vwap":1745},"2025-10-30",69.71,69.5,69.69,11906700,{"date":1748,"open":1749,"high":1749,"low":1750,"close":1739,"change":510,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1739},"2025-10-29",69.96,69.62,-0.4,25128400,{"date":1754,"open":1755,"high":1756,"low":1699,"close":1757,"change":1513,"percent_change":576,"volume":1758,"transactions":9,"vwap":1757},"2025-10-28",69.92,70,69.93,27996100,{"date":1760,"open":1761,"high":1676,"low":1732,"close":1756,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1756},"2025-10-27",70.315,20.85,42.42,70587800,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-10-24",48.99,50.25,48.79,49.15,0.6,1.24,1269700,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2025-10-23",47.11,49.09,46.37,48.55,1.69,3.61,926600,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-10-22",49.049999,49.5,46.29,46.86,-2.19,-4.46,1592500,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1785,"change":1033,"percent_change":691,"volume":1797,"transactions":9,"vwap":1785},"2025-10-21",49,49.45,48.25,933100,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":89,"percent_change":1154,"volume":1804,"transactions":9,"vwap":1803},"2025-10-20",48.66,50.22,47.91,49.0099983,1948900,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":286,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-10-17",48.78,49.38,46.095001,47.89,-1.82,1998700,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1807,"change":232,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1807},"2025-10-16",51.09,51.79,48.21,-3.35,1716100,{"date":1821,"open":1817,"high":1822,"low":1823,"close":1824,"change":1154,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-10-15",51.49,48.044998,50.47,4.86,1781300,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1008,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-10-14",47.71,48.61,46.75,48.13,-1.7,1601400,{"date":1836,"open":1837,"high":1838,"low":1830,"close":1839,"change":577,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-10-13",50.48,50.86,48.96,-1.63,1256400,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":857,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-10-10",51,52.17,49.46,49.77,-1.97,2240700,{"date":1851,"open":1852,"high":1853,"low":1852,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-10-09",48.42,51.48,50.77,2.51,5.2,1787600,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":566,"percent_change":491,"volume":1864,"transactions":9,"vwap":1863},"2025-10-08",47,49.48,46.59,48.26,1153100,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-10-07",46.6,46.99,45.47,46.95,0.77,1.67,1152900,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-10-06",46.93,47.96,45.16,46.18,-0.82,-1.74,1300600,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1860,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1860},"2025-10-03",44.63,47.3,44.28,2.82,6.38,1461100,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-10-02",43.24,44.19,43.15,44.18,1.18,2.74,1272000,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-10-01",44.23,45,42.84,43,-0.57,-1.31,1537700,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":470,"percent_change":863,"volume":1915,"transactions":9,"vwap":1914},"2025-09-30",42.66,43.69,42.26,43.57,2579700,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":448,"percent_change":189,"volume":1922,"transactions":9,"vwap":1921},"2025-09-29",42.95,43.585,38.94,42.63,2983100,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1918,"change":122,"percent_change":1043,"volume":1928,"transactions":9,"vwap":1918},"2025-09-26",41.4,43.12,40.7,3008600,{"date":1930,"open":1931,"high":1931,"low":1927,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-09-25",43.32,40.84,-2.37,-5.48,1567800,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1644,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-09-24",42.049999,44.5,41.84,43.21,2.15,1606000,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":996,"percent_change":904,"volume":1950,"transactions":9,"vwap":1949},"2025-09-23",42.61,42.74,41.88,42.3,2393800,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-09-22",40.58,42.795,40.11,42.34,1.28,3.12,2198200,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":189,"percent_change":102,"volume":1966,"transactions":9,"vwap":1965},"2025-09-19",42.080002,42.8,40.78,41.060001,4845100,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-09-18",40.07,41.92,39.83,41.81,1.75,4.37,4217200,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-09-17",41.5,42.415,39.93,40.060001,-1.38,-3.33,2733000,{"date":1986,"open":1987,"high":1948,"low":1988,"close":1989,"change":268,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-09-16",40.51,40.31,41.44,3.03,3381700,{"date":1993,"open":1994,"high":1994,"low":1971,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-09-15",45.41,40.22,-4.52,-10.1,5416900,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-09-12",43.060001,46.231,42.965,44.74,3.7,9.02,12961500,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-09-11",37.48,41.59,35.7,41.040001,-5.36,-11.55,11328000,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":1050,"percent_change":39,"volume":2023,"transactions":9,"vwap":2022},"2025-09-10",46.51,49.155,45.93,46.4,3809700,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-09-09",46.84,47.99,45.88,46.62,-1.43,-2.98,3118000,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-09-08",48.94,50.049999,47.98,48.049999,-2.31,-4.59,2829700,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-09-05",49.07,51.4,48.366,50.36,1.89,3.9,7391200,{"date":2052,"open":2053,"high":2054,"low":1860,"close":2055,"change":2056,"percent_change":634,"volume":2057,"transactions":9,"vwap":2055},"2025-09-04",47.39,48.685,48.47,0.88,1507500,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":955,"percent_change":896,"volume":2064,"transactions":9,"vwap":2063},"2025-09-03",47.23,48.44,45.68,47.59,2437700,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2060,"change":758,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2060},"2025-09-02",47.42,47.63,45.242,1.4,3032400,{"date":2073,"open":2074,"high":2075,"low":1778,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-08-29",48.56,49.11,46.58,-2,-4.12,1435900,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":896,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-08-28",47.79,49.76,47.68,48.58,1.59,2752600,{"date":2089,"open":2090,"high":2027,"low":2076,"close":2091,"change":1871,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-08-27",46.8,47.82,1.64,1399900,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-08-26",45.080002,47.49,44.865,47.049999,1.78,3.93,1724900,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-08-25",46.14,46.456,44.95,45.27,-1.08,-2.33,2424500,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":1780,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-08-22",44.6,47.13,44.35,46.35,3.78,1888200,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":978,"percent_change":1126,"volume":2126,"transactions":9,"vwap":2125},"2025-08-21",44.080002,44.94,43.28,44.66,1241300,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":978,"percent_change":151,"volume":2133,"transactions":9,"vwap":2132},"2025-08-20",44.07,44.405,43.3,44.34,2156400,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":782,"percent_change":875,"volume":2140,"transactions":9,"vwap":2139},"2025-08-19",44.41,44.75,42.67,44.02,2497400,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-08-18",46.11,46.49,44.37,44.48,-1.99,-4.28,2259100,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":529,"volume":2157,"transactions":9,"vwap":2155},"2025-08-15",45.98,47.5,45.32,46.47,0.4,2807700,{"date":2159,"open":2160,"high":1778,"low":2161,"close":2162,"change":681,"percent_change":1678,"volume":2163,"transactions":9,"vwap":2162},"2025-08-14",46,45.060001,46.07,3484800,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":681,"percent_change":1678,"volume":2170,"transactions":9,"vwap":2169},"2025-08-13",46.66,47.24,45.75,46.15,3103000,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":437,"percent_change":791,"volume":2177,"transactions":9,"vwap":2176},"2025-08-12",46.13,46.52,45.049999,46.23,2589700,{"date":2179,"open":2180,"high":2160,"low":2181,"close":2182,"change":1111,"percent_change":880,"volume":2183,"transactions":9,"vwap":2182},"2025-08-11",44.46,43.5,45.78,3365200,{"date":2185,"open":2186,"high":2153,"low":2187,"close":1787,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":1787},"2025-08-08",47.15,45.18,-1.23,-2.59,4930000,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":96,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},"2025-08-07",46.96,48.099998,46.049999,47.52,-1.53,4312400,{"date":2200,"open":2201,"high":2202,"low":2203,"close":1863,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":1863},"2025-08-06",38.19,48.32,34.9,10,26.14,17954300,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-08-05",37.02,38.45,36.91,38.26,0.92,2.46,2162300,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-08-04",36.21,38.040001,36.125,37.34,1.42,3.95,2876000,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":1225,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-08-01",36.47,36.7,35.485,35.92,-2.15,2485400,{"date":2234,"open":2228,"high":2235,"low":2236,"close":2237,"change":1678,"percent_change":782,"volume":2238,"transactions":9,"vwap":2237},"2025-07-31",38.22,36.39,36.71,2950700,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":547,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2244},"2025-07-30",37.44,39,36.74,36.88,2.59,3922100,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":1029,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-07-29",34.87,36.029999,34.25,35.95,4.02,2986600,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-07-28",36.5,36.79,34.53,34.56,-1.71,-4.71,3592900,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2269},"2025-07-25",33.5,37.59,32.72,36.27,3.06,9.21,6080000,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2278},"2025-07-24",33.84,34.044998,33.099998,33.21,-0.71,-2.09,1168900,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-07-23",34.3,34.511,33.02,33.92,0.39,1.16,1508300,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":1622,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2296},"2025-07-22",34,34.49,33.071999,33.53,-1.44,2053300,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":1380,"percent_change":1871,"volume":2305,"transactions":9,"vwap":2304},"2025-07-21",33.89,35.099998,33.39,34.02,2277900,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":510,"percent_change":1880,"volume":2312,"transactions":9,"vwap":2311},"2025-07-18",34.37,35.14,33.47,33.76,2729600,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":555,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2318},"2025-07-17",33.45,34.54,32.81,34.040001,1.52,2783500,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2296,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2296},"2025-07-16",32.555,33.95,32.17,1.83,5.77,2567000,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2025-07-15",34.12,34.39,31.62,31.7,-1.87,-5.57,2319100,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2343},"2025-07-14",33.43,35.294,32.718,33.57,2.12,6.74,4017200,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":644,"percent_change":188,"volume":2353,"transactions":9,"vwap":2352},"2025-07-11",31.19,32.55,30.66,31.45,4684200,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":624,"percent_change":1643,"volume":2360,"transactions":9,"vwap":2359},"2025-07-10",31.59,32.29,30.07,31.47,2868700,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2366},"2025-07-09",29.58,31.585,29.33,31.27,2.02,6.91,4818400,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":437,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2375},"2025-07-08",29.15,29.6,28.88,29.25,1.56,1360500,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":1592,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2383},"2025-07-07",28.89,29.29,27.98,28.8,-1.27,1283000,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":146,"percent_change":935,"volume":2392,"transactions":9,"vwap":2391},"2025-07-03",29.46,29.7,28.74,29.17,553900,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2398},"2025-07-02",28.4,29.575,28.15,29.36,0.9,3.16,827900,{"date":2403,"open":2404,"high":2388,"low":2405,"close":2406,"change":328,"percent_change":633,"volume":2407,"transactions":9,"vwap":2406},"2025-07-01",28.25,27.705,28.46,1159800,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2395,"change":2413,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2395},"2025-06-30",29.16,29.733,28.37,-0.63,-2.17,947200,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2421},"2025-06-27",29.92,30.52,28.92,29.030001,-0.8,-2.68,1313300,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":1513,"percent_change":520,"volume":2431,"transactions":9,"vwap":2430},"2025-06-26",30.040001,30.379,29.059999,29.83,570700,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":296,"percent_change":53,"volume":2438,"transactions":9,"vwap":2437},"2025-06-25",29.81,30.02,29.11,29.9,842600,{"date":2440,"open":2427,"high":2441,"low":2442,"close":2443,"change":1126,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2443},"2025-06-24",30.295,29.23,29.87,2.47,1355800,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2372,"change":377,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2372},"2025-06-23",29.01,29.68,28.36,-0.55,1026500,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":745,"percent_change":173,"volume":2459,"transactions":9,"vwap":2458},"2025-06-20",29.41,29.65,28.38,29.31,1505800,{"date":2461,"open":2462,"high":2435,"low":2374,"close":2463,"change":996,"percent_change":231,"volume":2464,"transactions":9,"vwap":2463},"2025-06-18",29.44,29.32,1026100,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2398,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2398},"2025-06-17",30.24,31.255,29.27,-0.44,-1.48,1668100,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2478},"2025-06-16",31.44,31.65,29.763,29.8,-1.57,-5,1272400,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":905,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2487},"2025-06-13",31.22,31.73,30.93,31.37,-2.4,968100,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":209,"percent_change":839,"volume":2496,"transactions":9,"vwap":2495},"2025-06-12",32.07,32.48,31.41,32.14,1999700,{"date":2498,"open":2331,"high":2332,"low":2499,"close":2500,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2500},"2025-06-11",31.98,32.0099983,-1.61,-4.79,1592200,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":1085,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2509},"2025-06-10",33.11,34.784,32.88,33.62,2.94,2174400,{"date":2513,"open":2514,"high":2514,"low":2356,"close":2515,"change":2516,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2515},"2025-06-09",38,32.66,-3.58,-9.88,4831200,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":758,"percent_change":2326,"volume":2525,"transactions":9,"vwap":2524},"2025-06-06",36.31,36.99,35.87,36.24,1533200,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2531},"2025-06-05",34.029999,36.099998,33.41,35.59,1.37,4,1135700,{"date":2536,"open":2332,"high":2537,"low":2538,"close":2539,"change":146,"percent_change":2451,"volume":2540,"transactions":9,"vwap":2539},"2025-06-04",35.21,33.965,34.22,1352000,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":1772,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2546},"2025-06-03",33.34,34.8,32.97,34.41,3.74,1048700,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":74,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2554},"2025-06-02",31.4,33.26,30.9,33.17,7.07,1337300,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":2563,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2562},"2025-05-30",31.28,31.79,30.15,30.98,-0.72,-2.27,1523900,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2334,"change":2571,"percent_change":2245,"volume":2572,"transactions":9,"vwap":2334},"2025-05-29",31.39,32.09,30.28,0.8,1003500,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2553,"change":2578,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2553},"2025-05-28",30.5,31.365,30,0.55,1.81,886300,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":520,"percent_change":189,"volume":2587,"transactions":9,"vwap":2586},"2025-05-27",31.11,31.29,30.128,30.35,1226500,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":520,"percent_change":189,"volume":2594,"transactions":9,"vwap":2593},"2025-05-23",29.96,30.77,29.86,30.58,455200,{"date":2596,"open":2597,"high":2598,"low":2462,"close":2599,"change":1081,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2599},"2025-05-22",30.14,31,30.81,0.62,662100,{"date":2603,"open":2604,"high":2605,"low":2577,"close":2606,"change":2607,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2606},"2025-05-21",31.14,31.77,30.62,-1.02,-3.22,1371900,{"date":2611,"open":2612,"high":2613,"low":2373,"close":2614,"change":2222,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2614},"2025-05-20",30.18,31.71,31.64,4.7,1239400,{"date":2618,"open":2478,"high":2619,"low":2620,"close":2621,"change":856,"percent_change":939,"volume":2622,"transactions":9,"vwap":2621},"2025-05-19",31.18,29.21,30.22,1257700,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2586,"change":1014,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2586},"2025-05-16",29,30.45,28.775,4.76,1342100,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":2636,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2635},"2025-05-15",28.35,29.09,27.65,28.97,0.57,2.01,975700,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2395,"change":2471,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2395},"2025-05-14",30.19,30.84,27.71,-4.95,1423600,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":2578,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2651},"2025-05-13",29.72,29.98,28.18,29.88,1.88,1171700,{"date":2655,"open":2656,"high":2657,"low":2656,"close":2365,"change":2658,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2365},"2025-05-12",28.48,31.195,1.46,5.24,1473600,{"date":2662,"open":2625,"high":2663,"low":2664,"close":2665,"change":1880,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2665},"2025-05-09",30.25,27.8,27.87,-2.86,1154200,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":979,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2673},"2025-05-08",26.18,29.85,25.665,28.69,9.63,2237200,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":904,"percent_change":459,"volume":2682,"transactions":9,"vwap":2681},"2025-05-07",27.11,27.41,25.575,26.17,1759800,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":2689,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2688},"2025-05-06",31.85,32.025002,25.71,26.26,-6.02,-18.65,4205800,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":691,"percent_change":200,"volume":2698,"transactions":9,"vwap":2697},"2025-05-05",31.92,32.695,31.453,32.28,767900,{"date":2700,"open":2701,"high":2509,"low":2702,"close":2703,"change":1622,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2703},"2025-05-02",32.69,32.014999,32.2,-1.5,1233100,{"date":2707,"open":2708,"high":2277,"low":2709,"close":2701,"change":1033,"percent_change":168,"volume":2710,"transactions":9,"vwap":2701},"2025-05-01",32.65,31.01,1104500,{"date":2712,"open":2713,"high":2545,"low":2714,"close":2708,"change":1637,"percent_change":2319,"volume":2715,"transactions":9,"vwap":2708},"2025-04-30",31.48,31.235,870300,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":2722,"percent_change":2270,"volume":2723,"transactions":9,"vwap":2721},"2025-04-29",30.91,32.19,30.665,32.16,0.955,857100,{"date":181,"open":2709,"high":2725,"low":2591,"close":2726,"change":2727,"percent_change":329,"volume":2728,"transactions":9,"vwap":2726},31.53,31.205,0.195,703300]