[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SION":3,"homepage-market-summary":31,"stock-historical-SION":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SION","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},"Sionna Therapeutics, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Sionna Therapeutics Inc is a clinical-stage biopharmaceutical company on a mission to revolutionize the current treatment paradigm for cystic fibrosis (CF) patients by developing novel medicines that normalize the function of the cystic fibrosis transmembrane conductance regulator (CFTR) protein to deliver clinically meaningful benefits to CF patients. CF is a progressive and life-threatening genetic disease caused by inherited mutations in the CFTR gene, which heads to insufficient CFTR function. The Company is managed as one operating segment focused on the research and development of cystic fibrosis therapies.","59","Waltham, MA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},4.9,4.78,4.97,4.65,4.82,0.08,1.66,915193.675609,7017,4.872,54.97,4.01,814771.7607724422,1.7,419,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"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":74,"pct_change":75,"is_up":54,"sparkline":76,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"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",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":184},365,1,1000,{"period_high":26,"period_low":27,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},625956,228474111.953883,-59.3,"2025-04-28",[185,186,196,206,217,226,237,246,254,265,275,285,296,306,316,326,337,348,359,369,380,389,399,409,419,430,440,449,458,467,475,484,495,505,515,524,532,540,551,559,568,578,588,597,607,618,629,640,650,661,672,683,694,705,716,727,738,748,758,767,776,785,794,802,808,816,824,832,838,847,856,864,872,880,889,897,906,915,924,932,940,948,957,964,973,981,989,998,1007,1014,1023,1032,1040,1048,1056,1065,1074,1082,1091,1099,1107,1114,1122,1129,1138,1147,1155,1161,1169,1178,1185,1194,1201,1209,1218,1227,1235,1243,1250,1258,1265,1272,1279,1286,1293,1301,1308,1315,1323,1331,1339,1347,1355,1362,1369,1377,1384,1391,1399,1406,1414,1423,1432,1440,1448,1456,1462,1467,1473,1481,1489,1497,1504,1512,1518,1526,1531,1539,1545,1553,1561,1568,1577,1583,1590,1598,1607,1615,1622,1628,1635,1643,1650,1659,1665,1673,1681,1689,1696,1702,1708,1714,1721,1727,1734,1743,1751,1758,1766,1773,1780,1788,1792,1799,1808,1816,1823,1828,1836,1843,1849,1855,1862,1868,1875,1880,1887,1892,1900,1906,1913,1919,1925,1931,1935,1944,1951,1960,1965,1971,1978,1985,1993,2000,2007,2012,2019,2026,2033,2042,2048,2055,2062,2068,2076,2081,2089,2094,2100,2109,2114,2121,2126,2134,2142,2149,2157,2165,2172,2180,2187,2195,2202,2211,2219,2226,2233,2242,2248,2256,2264,2272,2278,2286,2295,2302,2309,2318,2327,2335,2343,2351,2359,2367,2375,2383,2391,2400,2409,2416,2423,2430,2436,2445,2453,2461,2468,2475,2482,2490,2496,2501,2508,2517,2526,2534,2540,2548,2556,2564,2572,2581,2589,2597,2605,2613,2621,2629,2635,2644,2650,2657,2666,2672,2678,2684,2691,2698,2706,2712,2719,2727,2736,2744,2751,2759,2766,2773,2781,2788,2797,2804,2812,2818,2825,2831,2837,2846,2851,2859,2867,2874,2882,2890,2897,2906,2915,2922,2930,2937,2943,2951,2959,2966,2972,2978,2984,2991,2998,3003,3010,3016,3022,3029,3034],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",4.68,4.87,4.61,0.07,1.47,880221.844092,9415,4.7629,{"date":197,"open":198,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",4.88,4.52,4.75,-0.1,-2.06,1261138.388239,11694,4.6736,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",4.95,4.96,4.63,4.85,-0.06,-1.22,1097395.166147,11887,4.8089,{"date":218,"open":219,"high":219,"low":220,"close":221,"change":147,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-02",5.19,4.86,4.91,-3.73,1160195.299532,11373,4.9752,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-10-01",5.26,5.33,5.03,5.1,-0.16,-3.04,1059874.923604,11741,5.1036,{"date":238,"open":219,"high":239,"low":240,"close":228,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-30",5.3421,5.02,0.11,2.14,1157751.48984,13087,5.1975,{"date":247,"open":248,"high":219,"low":249,"close":248,"change":250,"percent_change":137,"volume":251,"transactions":252,"vwap":253},"2026-09-29",5.15,5.025,0.03,797862.672093,10646,5.1145,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-28",5.17,5.25,5.05,5.12,-0.11,-2.1,775817.363226,10521,5.1278,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-25",5.28,5.3,5.09,5.23,0,1402392.02832,12896,5.2064,{"date":276,"open":277,"high":278,"low":279,"close":270,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-24",5.5,5.59,5.1521,-0.28,-5.08,1252783.728024,10355,5.2801,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-23",6.03,6.1199,5.32,5.51,-0.51,-8.47,1669507.382797,15746,5.5452,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":74,"volume":303,"transactions":304,"vwap":305},"2026-09-22",5.99,6.17,5.84,6.02,0.02,1693924.393857,16112,6.0287,{"date":307,"open":308,"high":309,"low":310,"close":308,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-21",6,6.13,5.7,0.04,0.67,2522926.187849,23809,5.921,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":213,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-18",7.12,7.19,5.9,5.96,-16.99,3704779.852952,18645,6.1454,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-17",7.27,7.73,7.15,7.18,0.14,1.99,1481560.490788,17975,7.3889,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-16",6.95,7.3681,6.91,7.04,0.16,2.33,1971092.253351,20746,7.1129,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-15",7.87,8,6.85,6.88,-1.38,-16.71,2455221.399119,23173,7.097,{"date":360,"open":361,"high":362,"low":361,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-14",7.84,8.535,8.26,0.41,5.22,1203471.664799,14068,8.2767,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-11",7.79,8.03,7.47,7.85,0.23,3.02,1210909.163027,14920,7.8016,{"date":381,"open":382,"high":383,"low":318,"close":384,"change":332,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-10",7.4,7.75,7.62,1.87,1222717.657978,13712,7.4992,{"date":390,"open":328,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-09",7.55,7.1691,7.48,0.18,2.47,767459.271417,12763,7.461,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":169,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-08",7.13,7.555,6.89,7.3,1.67,884751.675918,11564,7.3024,{"date":410,"open":411,"high":412,"low":413,"close":331,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-04",6.68,7.22,6.62,0.43,6.37,926065.880807,12057,7.0611,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-03",7.31,7.56,6.7,6.75,-0.56,-7.66,1243913.315903,12233,6.9344,{"date":431,"open":432,"high":433,"low":434,"close":421,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-09-02",6.63,7.35,6.27,0.85,13.16,1563178.989087,14567,6.9264,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":414,"percent_change":401,"volume":446,"transactions":447,"vwap":448},"2026-09-01",5.95,6.48,5.93,6.46,1411953.062856,13091,6.3071,{"date":450,"open":451,"high":452,"low":453,"close":287,"change":343,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-31",5.87,6.08,5.75,2.73,1377896.361402,11744,5.966,{"date":459,"open":460,"high":461,"low":462,"close":451,"change":147,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-28",5.97,6.06,5.8224,-3.14,784785.761575,9438,5.924,{"date":468,"open":469,"high":470,"low":460,"close":461,"change":260,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-27",6.14,6.2499,-1.78,775759.732939,7497,6.066,{"date":476,"open":477,"high":478,"low":301,"close":299,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-26",6.2,6.29,-0.08,-1.28,926262.816845,10397,6.1497,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-25",5.6,6.3,5.58,6.25,0.66,11.81,1973987.681513,14759,6.1321,{"date":496,"open":497,"high":498,"low":499,"close":278,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-24",5.29,5.61,5.21,0.3,5.67,1775133.698212,16039,5.4417,{"date":506,"open":507,"high":508,"low":509,"close":497,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-21",5.54,5.72,5.27,-0.23,-4.17,1937812.595894,17507,5.4229,{"date":516,"open":434,"high":517,"low":290,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-20",6.2726,5.52,-0.73,-11.68,1722717.310829,15473,5.727,{"date":525,"open":526,"high":527,"low":528,"close":489,"change":118,"percent_change":365,"volume":529,"transactions":530,"vwap":531},"2026-08-19",6.09,6.28,5.8801,1845253.586919,19632,6.1095,{"date":533,"open":453,"high":534,"low":486,"close":535,"change":250,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-18",5.98,5.94,0.51,2036879.379595,17051,5.8195,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-17",6.47,6.7999,5.82,5.91,-0.55,-8.51,2891265.09069,25480,6.2197,{"date":552,"open":553,"high":554,"low":555,"close":445,"change":479,"percent_change":213,"volume":556,"transactions":557,"vwap":558},"2026-08-14",6.24,6.66,6.15,2841904.945794,33529,6.4233,{"date":560,"open":478,"high":424,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-13",6.05,6.54,0.29,4.64,5394344.062509,46431,6.4435,{"date":569,"open":570,"high":571,"low":572,"close":489,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-12",4.99,6.4,4.975,1.15,22.55,9255465.011068,80297,5.9368,{"date":579,"open":580,"high":581,"low":582,"close":231,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-11",4.51,5.49,4.4901,0.6,13.33,14733499.838246,116688,5.0853,{"date":589,"open":211,"high":590,"low":27,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-10",4.9998,4.5,-46.54,-91.18,37726991.165026,239545,4.383,{"date":598,"open":599,"high":26,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-07",50.86,49.3,51.04,1.43,2.88,746247.164611,14130,50.8443,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-06",47.11,50.8,47.08,49.61,2.27,4.8,778266.247823,14136,49.6221,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-05",50.2,51.91,46.915,47.34,-2.6,-5.21,755217.571967,13666,48.2828,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-04",50.16,51.73,48.52,49.94,0.68,1.38,913011.734889,14164,50.6051,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":199,"volume":647,"transactions":648,"vwap":649},"2026-08-03",46.86,49.49,45.57,49.26,2.13,508980.422724,10564,47.6034,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-31",46.68,47.62,44.27,47.13,0.35,0.75,390623.250555,8214,46.4248,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-30",44.69,47.28,44.64,46.78,1.97,4.4,353248.890416,7239,46.3096,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-29",46.81,46.84,44.63,44.81,-1.74,-3.74,368301.199664,7389,45.3304,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-28",45.41,46.69,44.11,46.55,1.17,2.58,318771.403183,6739,45.6063,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-27",46.03,47.89,45.105,45.38,-0.32,-0.7,403789.458721,8182,46.1002,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-24",44.31,46.395,43.41,45.7,1.64,3.72,654818.276251,9290,45.2768,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-23",44.39,46.45,43.84,44.06,-0.97,-2.15,811020.589746,12042,44.9417,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-22",46.92,47.71,44.23,45.03,-2.18,-4.62,562855.156065,8431,45.4663,{"date":739,"open":740,"high":741,"low":740,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-21",45.24,48,47.21,1.52,3.33,598140.362117,11502,46.4841,{"date":749,"open":620,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-20",51.565,44.78,45.69,-3.72,-7.53,816701.964864,12424,46.3127,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-17",44.72,51,43.12,49.41,4.12,9.1,1139300,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-16",44.17,48.22,43.472,45.29,0.91,2.05,1096300,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-15",42.33,45.37,41.685,44.38,1.79,4.2,522000,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-14",44.24,45.0099983,42.39,42.59,-1.36,-3.09,276000,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":164,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-07-13",45.4,45.49,42.73,43.95,-2.96,415300,{"date":803,"open":804,"high":685,"low":805,"close":772,"change":656,"percent_change":806,"volume":807,"transactions":9,"vwap":772},"2026-07-10",44.9,42.24,0.78,371000,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":242,"volume":815,"transactions":9,"vwap":813},"2026-07-09",44,45.91,43.645,44.94,0.94,755200,{"date":817,"open":818,"high":819,"low":820,"close":810,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":810},"2026-07-08",44.48,46.98,43.29,-0.93,-2.07,573800,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":783,"volume":831,"transactions":9,"vwap":829},"2026-07-07",43.67,46.64,43,44.93,1.81,664400,{"date":833,"open":834,"high":781,"low":789,"close":762,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":762},"2026-07-06",44.0099983,-0.87,-1.98,255800,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-07-02",42.049999,44.18,41.16,43.99,2.35,5.64,328700,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-07-01",43.63,44.28,40.92,41.64,-2.35,-5.34,438300,{"date":857,"open":858,"high":859,"low":860,"close":843,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":843},"2026-06-30",43.33,45,42.4,1.02,2.37,682800,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":385,"volume":871,"transactions":9,"vwap":869},"2026-06-29",42.29,43.48,41.718,42.97,0.79,320000,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":354,"volume":879,"transactions":9,"vwap":877},"2026-06-26",42.56,44.029999,40.69,42.18,-0.59,1019100,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-25",41.09,44.3,40.44,42.77,1.68,4.09,475600,{"date":890,"open":891,"high":892,"low":893,"close":882,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":882},"2026-06-24",39.81,41.28,39.18,1.22,3.06,546700,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-23",38.4,42.31,37.28,39.87,1.04,2.68,540400,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-22",37.89,40.014999,37.87,38.83,1.53,4.1,416400,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-18",38.28,38.555,36.63,37.3,0.57,1.55,736800,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":310,"volume":931,"transactions":9,"vwap":929},"2026-06-17",34.81,37.11,33.985,36.73,1.98,406700,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":61,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-06-16",36.0099983,36.205,34.425,34.75,-3.47,375100,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":21,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-06-15",36.54,37.82,35.53,36,0.22,278600,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-12",36.049999,37.17,35.5,35.92,-0.13,-0.36,189600,{"date":958,"open":959,"high":960,"low":961,"close":950,"change":962,"percent_change":535,"volume":963,"transactions":9,"vwap":950},"2026-06-11",34.2,36.84,33.72,2.02,399000,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-10",33.44,35.29,32.835,34.029999,0.34,1.01,316900,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":394,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-06-09",34.37,35.26,32.33,33.69,0.54,320200,{"date":982,"open":967,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-08",35.44,32.26,33.51,-1.86,-5.26,423800,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-05",37.55,37.95,35.25,35.37,-2.41,-6.38,461300,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-04",36.98,39.33,36.61,37.78,1.08,2.94,362900,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":946,"percent_change":583,"volume":1013,"transactions":9,"vwap":1012},"2026-06-03",36.5,37.37,35.66,36.7,319300,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-06-02",40.22,41.905,36.46,36.48,-4.42,-10.81,537800,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-06-01",41.87,42.07,38.92,40.9,-1.92,-4.48,400100,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":302,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-05-29",42.96,43.77,42.145,42.82,0.05,645300,{"date":1041,"open":1042,"high":1043,"low":789,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-28",43.43,44.61,42.8,-0.63,-1.45,416000,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1042,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1042},"2026-05-27",43.46,44.49,42.95,0.55,1.28,185500,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-26",41.68,43.155,40.53,42.88,1.75,4.25,188800,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-22",41.81,43.415,40.81,41.13,-0.62,-1.49,182600,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":310,"volume":1081,"transactions":9,"vwap":1079},"2026-05-21",39.19,41.8,38.65,41.75,2.25,236900,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-20",38.39,39.71,36.9,39.5,1.82,4.83,392300,{"date":1092,"open":1093,"high":1076,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-19",38.97,37.48,37.68,-1.56,-3.98,313500,{"date":1100,"open":1101,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-18",41.46,38.16,39.24,-0.98,-2.44,341500,{"date":1108,"open":1025,"high":1109,"low":1110,"close":1016,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1016},"2026-05-15",42.55,40.067001,-2.55,-5.96,273200,{"date":1115,"open":1116,"high":1117,"low":1118,"close":885,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":885},"2026-05-14",42.7,44.22,41.5,-0.35,-0.81,342400,{"date":1123,"open":1124,"high":1125,"low":1126,"close":762,"change":1127,"percent_change":289,"volume":1128,"transactions":9,"vwap":762},"2026-05-13",40.78,43.54,40.235,2.18,529600,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-12",45.07,46.07,40.75,40.94,-5.01,-10.9,525200,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-11",44.68,48.445,44.51,45.95,1.72,3.89,670700,{"date":1148,"open":1149,"high":1150,"low":1151,"close":731,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":731},"2026-05-08",43.93,45.099998,43.355,0.92,2.12,405300,{"date":1156,"open":1157,"high":1158,"low":778,"close":1159,"change":302,"percent_change":1038,"volume":1160,"transactions":9,"vwap":1159},"2026-05-07",43.35,45.8,43.31,777600,{"date":1162,"open":1163,"high":1164,"low":1165,"close":820,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":820},"2026-05-06",41.15,43.86,40.43,2.32,5.66,311300,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-05-05",41.53,43.734,40.42,40.97,0.52,1.29,321300,{"date":1179,"open":1180,"high":1181,"low":1180,"close":1182,"change":1183,"percent_change":1184,"volume":1106,"transactions":9,"vwap":1182},"2026-05-04",38.64,41.45,40.45,1.3,3.32,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-05-01",38.57,40.295,38.07,39.15,0.45,1.16,212700,{"date":1195,"open":943,"high":1027,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-30",37.67,38.7,1.27,3.39,241700,{"date":1202,"open":1203,"high":1204,"low":1009,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-29",39.0099983,40.3,37.43,-2.16,-5.46,317700,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-28",39.68,41.145,38.58,39.59,0.38,0.97,404700,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-27",38.02,42.21,37.965,39.21,1.1,2.89,623700,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1045,"volume":1234,"transactions":9,"vwap":1232},"2026-04-24",38.35,38.61,35.099998,38.11,-0.24,518000,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1229,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1229},"2026-04-23",43.080002,44.12,37.8,-4.85,-11.23,449500,{"date":1244,"open":1067,"high":849,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-22",41.72,43.2,1.41,3.37,363500,{"date":1251,"open":1252,"high":709,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-21",43.0099983,41.34,41.79,-0.85,-1.99,366800,{"date":1259,"open":1125,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":822,"volume":1264,"transactions":9,"vwap":1262},"2026-04-20",44.71,41.98,42.64,-0.9,448000,{"date":1266,"open":1267,"high":1268,"low":1159,"close":1125,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1125},"2026-04-17",46.13,46.458,-1.7,-3.76,508800,{"date":1273,"open":1274,"high":1275,"low":1276,"close":740,"change":1277,"percent_change":74,"volume":1278,"transactions":9,"vwap":740},"2026-04-16",44.41,46.060001,42.86,0.15,817600,{"date":1280,"open":731,"high":1281,"low":1282,"close":1283,"change":782,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-04-15",46.099998,42.619,45.09,4.13,768500,{"date":1287,"open":1288,"high":1260,"low":1289,"close":1290,"change":912,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-04-14",41.86,41.115,43.3,3.66,900100,{"date":1294,"open":992,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-04-13",41.84,36.91,41.77,3.88,10.24,382800,{"date":1302,"open":1303,"high":1303,"low":1304,"close":908,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":908},"2026-04-10",38.82,36.235,-1,-2.57,223100,{"date":1309,"open":1310,"high":1311,"low":929,"close":1312,"change":1313,"percent_change":257,"volume":1314,"transactions":9,"vwap":1312},"2026-04-09",36.75,40.040001,38.89,1.94,352500,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1175,"volume":1322,"transactions":9,"vwap":1320},"2026-04-08",38.36,38.37,36.18,36.95,0.19,274400,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1071,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-04-07",37.15,38.605,35.39,36.76,-1.66,373500,{"date":1332,"open":1333,"high":1334,"low":901,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-04-06",40.09,40.425,37.38,-3.11,-7.68,191900,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1120,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-04-02",40.79,42.62,40.19,40.49,-1.96,527800,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":376,"volume":1354,"transactions":9,"vwap":1352},"2026-04-01",40.16,42.3,40,41.3,1.21,516300,{"date":1356,"open":1357,"high":1358,"low":1357,"close":1333,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1333},"2026-03-31",37.49,41.61,3.43,9.36,569900,{"date":1363,"open":1319,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":636,"volume":1368,"transactions":9,"vwap":1366},"2026-03-30",37.755,35.36,36.66,0.5,344200,{"date":1370,"open":1371,"high":1372,"low":934,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-27",37.040001,38.22,36.16,-1.8,-4.74,497900,{"date":1378,"open":1205,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":862,"volume":1383,"transactions":9,"vwap":1381},"2026-03-26",38.71,35.93,37.96,0.88,273800,{"date":1385,"open":1386,"high":1387,"low":1386,"close":1388,"change":1166,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-03-25",34.95,38.2,37.080002,6.67,285600,{"date":1392,"open":1393,"high":1319,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-24",35.81,33.645,34.76,-1.67,-4.58,259600,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":311,"percent_change":241,"volume":1405,"transactions":9,"vwap":1404},"2026-03-23",36.99,38.29,35.64,36.43,346700,{"date":1407,"open":1408,"high":1409,"low":926,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-20",35.45,37.41,36.39,0.9,2.54,339200,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-19",34.16,36.17,33.2,35.49,1.09,3.17,218700,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-18",35.57,36.42,34.02,34.4,-1.44,-4.02,296000,{"date":1433,"open":951,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-17",37.74,34.35,35.84,-1.33,-3.58,243700,{"date":1441,"open":1442,"high":1443,"low":1444,"close":951,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":951},"2026-03-16",37.65,39.029999,36.585,-0.15,-0.4,362400,{"date":1449,"open":1450,"high":992,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-03-13",36.68,36.21,37.32,0.64,1.74,320300,{"date":1457,"open":1458,"high":910,"low":1459,"close":1450,"change":1269,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1450},"2026-03-12",37.63,34.63,-4.43,202200,{"date":1463,"open":1458,"high":1464,"low":1458,"close":1465,"change":500,"percent_change":870,"volume":1466,"transactions":9,"vwap":1465},"2026-03-11",39,38.38,186400,{"date":1468,"open":1458,"high":1469,"low":1470,"close":1471,"change":1053,"percent_change":192,"volume":1472,"transactions":9,"vwap":1471},"2026-03-10",39.17,37.6,38.080002,255400,{"date":1474,"open":1475,"high":1476,"low":1475,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-03-09",35.58,38.060001,37.53,1.6,4.45,318200,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1380,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1380},"2026-03-06",32.85,36.225,32.77,1.37,3.96,310400,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":174,"volume":1496,"transactions":9,"vwap":1494},"2026-03-05",34.13,34.87,32.715,34.56,-0.01,611700,{"date":1498,"open":1499,"high":1380,"low":1500,"close":1501,"change":1502,"percent_change":1247,"volume":1503,"transactions":9,"vwap":1501},"2026-03-04",34.19,33.605,34.57,0.48,208000,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1367,"volume":1511,"transactions":9,"vwap":1509},"2026-03-03",33.92,34.77,32.61,34.09,0.17,220200,{"date":1513,"open":1514,"high":1231,"low":1515,"close":1506,"change":1516,"percent_change":1517,"volume":793,"transactions":9,"vwap":1506},"2026-03-02",32.89,32.565,-2.62,-7.17,{"date":1519,"open":1520,"high":1521,"low":1522,"close":942,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":942},"2026-02-27",37.25,38.32,36.24,-1.46,-3.84,183100,{"date":1527,"open":1476,"high":1318,"low":1528,"close":1529,"change":174,"percent_change":479,"volume":1530,"transactions":9,"vwap":1529},"2026-02-26",36.74,38,139800,{"date":1532,"open":1470,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-02-25",39.32,37,38.029999,0.71,1.9,197100,{"date":1540,"open":1401,"high":1541,"low":1542,"close":1452,"change":894,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1452},"2026-02-24",38.835,36.11,3.38,290800,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1144,"volume":1552,"transactions":9,"vwap":1550},"2026-02-23",34.99,38.12,34.72,36.099998,0.61,102900,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1419,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1419},"2026-02-20",37.12,37.5,35.46,-1.85,-4.95,145500,{"date":1562,"open":1205,"high":1563,"low":1564,"close":1565,"change":113,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2026-02-19",38.175,36.654,37.34,-1.03,181400,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-02-18",37.64,38.91,36.945,37.73,-0.3,-0.79,104500,{"date":1578,"open":1477,"high":1579,"low":1580,"close":1535,"change":536,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1535},"2026-02-17",38.51,37.235,1.36,117400,{"date":1584,"open":1570,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":700,"volume":1589,"transactions":9,"vwap":1587},"2026-02-13",39.865,37.02,37.52,-0.12,332900,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1570,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1570},"2026-02-12",36.3,38.86,36.07,1.11,3.04,199800,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-02-11",38.049999,38.915,35.67,36.53,-1.485,-3.91,389700,{"date":1608,"open":1609,"high":918,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-02-10",36.67,35.7,38.014999,1.195,3.25,321200,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1536,"percent_change":667,"volume":1621,"transactions":9,"vwap":1620},"2026-02-09",35.97,37.2,35.02,36.82,311900,{"date":1623,"open":1624,"high":1387,"low":1492,"close":1542,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1542},"2026-02-06",35.23,0.86,2.44,440000,{"date":1629,"open":884,"high":1630,"low":1631,"close":993,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":993},"2026-02-05",41.615,32.46,-6.065,-14.68,563000,{"date":1636,"open":1637,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-02-04",44.5,41.080002,41.315,-3.165,-7.12,332500,{"date":1644,"open":1645,"high":1646,"low":1647,"close":818,"change":1648,"percent_change":1537,"volume":1649,"transactions":9,"vwap":818},"2026-02-03",44.42,44.88,42.69,0.83,312300,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-02-02",42.060001,44.99,40.89,43.65,1.39,3.29,911900,{"date":1660,"open":840,"high":828,"low":1661,"close":1662,"change":1663,"percent_change":159,"volume":1664,"transactions":9,"vwap":1662},"2026-01-30",40.705,42.26,-0.18,229500,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":118,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2026-01-29",42.72,43.745,41.51,42.44,0.74,212200,{"date":1674,"open":1675,"high":1676,"low":1261,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-01-28",43.81,44.19,42.13,-1.27,-2.93,180700,{"date":1682,"open":1683,"high":1035,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-01-27",42.14,42.080002,43.4,0.8,1.88,107000,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":946,"percent_change":1175,"volume":1695,"transactions":9,"vwap":1694},"2026-01-26",40.91,42.705,40.315,42.6,148400,{"date":1697,"open":1352,"high":1698,"low":1352,"close":1699,"change":1551,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2026-01-23",43.135,42.38,1.46,199500,{"date":1703,"open":1704,"high":1262,"low":1705,"close":1297,"change":1706,"percent_change":1707,"volume":831,"transactions":9,"vwap":1297},"2026-01-22",40.29,39.985,0.98,2.4,{"date":1709,"open":1311,"high":1710,"low":1711,"close":1341,"change":806,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1341},"2026-01-21",41.495,39.11,1.95,192300,{"date":1715,"open":1521,"high":1716,"low":1717,"close":1718,"change":1411,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2026-01-20",40.98,37.7,40.0099983,2.3,155300,{"date":1722,"open":1723,"high":1174,"low":1724,"close":1711,"change":1725,"percent_change":312,"volume":1726,"transactions":9,"vwap":1711},"2026-01-16",38.9,38.52,0.26,264900,{"date":1728,"open":1729,"high":1729,"low":943,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2026-01-15",41.48,38.85,-2.33,-5.66,263800,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2026-01-14",36.89,41.73,36.124,41.18,4.37,11.87,280200,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1176,"volume":1750,"transactions":9,"vwap":1748},"2026-01-13",35.96,37.173,34.625,36.81,0.47,241200,{"date":1752,"open":1443,"high":1443,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2026-01-12",34.805,36.34,-2.91,-7.41,191400,{"date":1759,"open":1760,"high":1761,"low":1760,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2026-01-09",36.79,39.7,39.25,2.65,7.24,414400,{"date":1767,"open":1116,"high":1692,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2026-01-08",35.95,36.6,-6.61,-15.3,406200,{"date":1774,"open":1775,"high":1290,"low":1776,"close":1777,"change":298,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2026-01-07",38.14,37.77,43.21,16.09,477300,{"date":1781,"open":1782,"high":1783,"low":1388,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2026-01-06",40.39,41.65,37.22,-3.63,-8.89,266800,{"date":1789,"open":1464,"high":851,"low":1372,"close":143,"change":711,"percent_change":1790,"volume":1791,"transactions":9,"vwap":143},"2026-01-05",4.18,299800,{"date":1793,"open":1101,"high":1794,"low":1795,"close":1223,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1223},"2026-01-02",41.56,38.93,-1.93,-4.69,318900,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-12-31",41,42.54,40.925,41.14,-0.25,-0.6,332600,{"date":1809,"open":1810,"high":1811,"low":1801,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-12-30",42.43,43.5,41.39,-1.42,-3.32,251500,{"date":1817,"open":1818,"high":859,"low":1044,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-12-29",43.7,42.81,-0.89,-2.04,133700,{"date":1824,"open":1042,"high":1051,"low":1825,"close":1818,"change":1826,"percent_change":97,"volume":1827,"transactions":9,"vwap":1818},"2025-12-26",40.58,-0.325,166300,{"date":1829,"open":875,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-12-24",44.7,43.815,44.025002,0.585,1.35,157600,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":861,"percent_change":1707,"volume":1842,"transactions":9,"vwap":1841},"2025-12-23",42.67,43.78,41.59,43.44,186100,{"date":1844,"open":1026,"high":1845,"low":1846,"close":1847,"change":1038,"percent_change":169,"volume":1848,"transactions":9,"vwap":1847},"2025-12-22",42.9,40.48,42.42,243400,{"date":1850,"open":1818,"high":859,"low":805,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-12-19",42.37,-1.84,-4.16,1954700,{"date":1856,"open":1857,"high":1858,"low":1810,"close":1859,"change":90,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-12-18",43.91,44.52,44.21,2.6,290500,{"date":1863,"open":1819,"high":1043,"low":1864,"close":1865,"change":1866,"percent_change":1749,"volume":1867,"transactions":9,"vwap":1865},"2025-12-17",41.925,43.09,0.2,296600,{"date":1869,"open":1870,"high":1871,"low":1739,"close":1872,"change":1873,"percent_change":500,"volume":1874,"transactions":9,"vwap":1872},"2025-12-16",43.049999,43.705,42.89,0.13,252400,{"date":1876,"open":709,"high":1653,"low":840,"close":1877,"change":1495,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-12-15",42.76,-0.02,340500,{"date":1881,"open":1882,"high":1246,"low":1883,"close":885,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":885},"2025-12-12",41.63,41.32,1.05,2.52,203600,{"date":1888,"open":1124,"high":1889,"low":1890,"close":1245,"change":536,"percent_change":1891,"volume":1750,"transactions":9,"vwap":1245},"2025-12-11",43.15,40.752,1.24,{"date":1893,"open":1894,"high":1254,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-12-10",41.02,40.37,41.21,-0.38,-0.91,234400,{"date":1901,"open":1902,"high":1903,"low":1016,"close":1840,"change":1904,"percent_change":242,"volume":1905,"transactions":9,"vwap":1840},"2025-12-09",40.99,42.095001,0.87,180000,{"date":1907,"open":1908,"high":840,"low":1909,"close":1910,"change":414,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-12-08",40.13,39.91,40.72,1.07,205800,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1704,"change":878,"percent_change":1429,"volume":1918,"transactions":9,"vwap":1704},"2025-12-05",41.049999,42.02,39.75,211500,{"date":1920,"open":842,"high":1921,"low":1846,"close":1922,"change":280,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-12-04",42.35,40.88,-0.68,171900,{"date":1926,"open":1464,"high":1927,"low":1928,"close":842,"change":1929,"percent_change":290,"volume":1930,"transactions":9,"vwap":842},"2025-12-03",43.9,37.535,2.15,385400,{"date":1932,"open":1933,"high":1060,"low":1220,"close":1203,"change":1038,"percent_change":1873,"volume":1934,"transactions":9,"vwap":1203},"2025-12-02",38.75,348600,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-12-01",40.76,41.11,35.42,38.96,-4.61,-10.58,710900,{"date":1945,"open":1246,"high":1946,"low":1025,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-11-28",43.85,43.57,-0.22,-0.5,222800,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-11-26",44.02,44.8,43.53,43.79,-0.49,-1.11,179800,{"date":1961,"open":1962,"high":1260,"low":1963,"close":850,"change":201,"percent_change":510,"volume":1964,"transactions":9,"vwap":850},"2025-11-25",43.94,43.285,236000,{"date":1966,"open":810,"high":859,"low":1967,"close":781,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":781},"2025-11-24",43.26,0.72,1.65,415200,{"date":1972,"open":1973,"high":1149,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-11-21",38.68,43.66,4.72,12.12,272400,{"date":1979,"open":1980,"high":1981,"low":1529,"close":1982,"change":1983,"percent_change":636,"volume":1984,"transactions":9,"vwap":1982},"2025-11-20",38.74,40.505,38.94,0.53,157100,{"date":1986,"open":1987,"high":1988,"low":1318,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-11-19",40.12,40.595,38.41,-0.71,-1.81,255600,{"date":1994,"open":1085,"high":1995,"low":1996,"close":1997,"change":1120,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-11-18",40.115,36.808,39.12,-2.03,244200,{"date":2001,"open":1717,"high":2002,"low":1717,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-11-17",42.615,39.93,2.93,7.92,449700,{"date":2008,"open":1403,"high":1364,"low":2009,"close":1534,"change":90,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1534},"2025-11-14",35.465,3.12,117100,{"date":2013,"open":1373,"high":2014,"low":2015,"close":2016,"change":701,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2025-11-13",36.175,34.7,35.88,-1.91,207200,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":169,"percent_change":74,"volume":2025,"transactions":9,"vwap":2024},"2025-11-12",36.47,37.98,35.835,36.58,246200,{"date":2027,"open":2028,"high":2029,"low":2030,"close":1018,"change":142,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1018},"2025-11-11",35.89,36.88,34.875,1.93,141300,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-11-10",35.12,36.41,34.34,35.77,1.06,3.05,160900,{"date":2043,"open":1428,"high":2044,"low":2045,"close":2046,"change":118,"percent_change":1411,"volume":2047,"transactions":9,"vwap":2046},"2025-11-07",35.0050011,32.65,34.71,225300,{"date":2049,"open":2050,"high":2051,"low":2052,"close":1428,"change":1923,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1428},"2025-11-06",34.97,35.315,33.52,-1.94,273500,{"date":2056,"open":2057,"high":2057,"low":2058,"close":2059,"change":425,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-11-05",35.55,32.4,35.080002,-1.57,240700,{"date":2063,"open":2064,"high":2065,"low":2066,"close":1403,"change":159,"percent_change":2067,"volume":1597,"transactions":9,"vwap":1403},"2025-11-04",35.35,36.635,33.99,-1.16,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":723,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-11-03",37.16,39.49,34.69,36.060001,-5.63,158100,{"date":2077,"open":991,"high":2078,"low":991,"close":2079,"change":1866,"percent_change":1983,"volume":2080,"transactions":9,"vwap":2079},"2025-10-31",39.26,38.21,135600,{"date":2082,"open":2083,"high":899,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-10-30",37.31,37.145,38.0099983,0.49,1.31,118800,{"date":2090,"open":2078,"high":2091,"low":2073,"close":1587,"change":1796,"percent_change":2092,"volume":2093,"transactions":9,"vwap":1587},"2025-10-29",39.988,-4.89,130000,{"date":2095,"open":1335,"high":2096,"low":1335,"close":2097,"change":90,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-10-28",40.080002,39.45,2.92,288100,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-10-27",39.34,39.9,37.063999,38.33,-0.88,-2.24,169700,{"date":2110,"open":2111,"high":1782,"low":2112,"close":1223,"change":113,"percent_change":1104,"volume":2113,"transactions":9,"vwap":1223},"2025-10-24",40.33,38.675,519000,{"date":2115,"open":1730,"high":2116,"low":1730,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-10-23",42.48,39.6,0.7,1.8,193500,{"date":2122,"open":2123,"high":805,"low":1594,"close":1723,"change":2124,"percent_change":292,"volume":2125,"transactions":9,"vwap":1723},"2025-10-22",41.47,-3.6,580600,{"date":2127,"open":2128,"high":2129,"low":2128,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-10-21",32.19,43.195,42.5,10.3,31.99,1287600,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":435,"volume":2141,"transactions":9,"vwap":2139},"2025-10-20",32.34,32.83,31.059999,32.2,0.27,222500,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":1575,"percent_change":995,"volume":2148,"transactions":9,"vwap":2147},"2025-10-17",32.5,33.56,31.325,31.93,277700,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":830,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-10-16",30.14,34,29.49,32.72,5.86,507900,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":1216,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2162},"2025-10-15",29.95,31.47,29.87,30.91,3.24,340000,{"date":2166,"open":2167,"high":2159,"low":2168,"close":2169,"change":2170,"percent_change":1929,"volume":2171,"transactions":9,"vwap":2169},"2025-10-14",29.28,28.915,29.94,0.63,128000,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":260,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-10-13",29.68,31.025,28.89,29.31,-0.37,405200,{"date":2181,"open":2182,"high":2151,"low":2183,"close":2184,"change":1911,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-10-10",28.44,27.72,29.42,3.77,501300,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":1445,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-10-09",28.39,28.51,24.65,28.35,-0.53,538400,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":260,"percent_change":1897,"volume":2201,"transactions":9,"vwap":2200},"2025-10-08",28.24,28.72,27.54,28.5,431900,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-10-07",29.15,29.44,28,28.61,-0.64,-2.19,153200,{"date":2212,"open":2159,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-10-06",30.135,29.063,29.25,-0.76,-2.53,254500,{"date":2220,"open":2221,"high":2222,"low":2215,"close":2223,"change":1536,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2223},"2025-10-03",29.6,30.13,30.01,2.42,212000,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":1648,"percent_change":2098,"volume":2232,"transactions":9,"vwap":2231},"2025-10-02",27.61,29.34,26.76,29.3,165300,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-10-01",28.94,30.26,27.79,28.47,-0.94,-3.2,204500,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2244,"change":260,"percent_change":2178,"volume":2247,"transactions":9,"vwap":2244},"2025-09-30",29.41,30.605,27.49,225100,{"date":2249,"open":2235,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-09-29",30.42,28.785,29.52,0.58,2,532500,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2235,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2235},"2025-09-26",27.52,29.02,25.662,1.44,5.24,214500,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":922,"volume":2271,"transactions":9,"vwap":2269},"2025-09-25",26.78,28.030001,26.49,27.5,0.42,182800,{"date":2273,"open":2274,"high":2246,"low":2275,"close":2276,"change":656,"percent_change":2087,"volume":2277,"transactions":9,"vwap":2276},"2025-09-24",26.8,25.75,27.08,564500,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":2163,"volume":2285,"transactions":9,"vwap":2283},"2025-09-23",26.08,27.39,25.34,26.73,0.84,356700,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2291},"2025-09-22",23.14,26.2,22.79,25.89,2.75,11.88,304300,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2288,"change":2300,"percent_change":113,"volume":2301,"transactions":9,"vwap":2288},"2025-09-19",23.24,23.98,22.29,-0.09,493000,{"date":2303,"open":2304,"high":2305,"low":2304,"close":2306,"change":971,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-09-18",22.46,23.69,23.23,4.55,362100,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2314},"2025-09-17",24.1,24.77,22,22.22,-1.05,-4.51,261300,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-09-16",22.14,23.79,21.735,23.27,0.96,4.3,169000,{"date":2328,"open":2329,"high":2306,"low":2330,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-09-15",22.85,21.76,22.31,-0.52,-2.28,102600,{"date":2336,"open":2321,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-09-12",24.31,22.56,22.83,-0.965,-4.06,180300,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":636,"volume":2350,"transactions":9,"vwap":2348},"2025-09-11",23.45,24.47,23.31,23.795,0.325,131400,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":1566,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2356},"2025-09-10",24.46,26.47,23.049999,23.47,-4.2,360000,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":603,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2364},"2025-09-09",21.48,26.09,20.6,24.5,13.32,442800,{"date":2368,"open":2369,"high":2369,"low":2370,"close":2371,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2371},"2025-09-08",24.99,21.53,21.62,-2.38,-9.92,499300,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":814,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-09-05",22.91,24.29,22.35,24,4.08,323100,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":1072,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2388},"2025-09-04",24.93,25,21.7,23.059999,-6.07,249200,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2396},"2025-09-03",25.33,26.48,24.295,24.55,-0.84,-3.31,617700,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2405},"2025-09-02",24.48,25.46,23.16,25.39,0.77,3.13,178700,{"date":2410,"open":2282,"high":2411,"low":2337,"close":2412,"change":2413,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2412},"2025-08-29",25.715,24.62,-1.1,-4.28,103300,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":137,"percent_change":844,"volume":2422,"transactions":9,"vwap":2421},"2025-08-28",25.14,26.5,25.07,25.72,171100,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2300,"percent_change":955,"volume":2429,"transactions":9,"vwap":2428},"2025-08-27",25.32,25.883,24.475,25.13,174600,{"date":2431,"open":2432,"high":2433,"low":2432,"close":2434,"change":1192,"percent_change":20,"volume":2435,"transactions":9,"vwap":2434},"2025-08-26",24.030001,25.49,25.22,159000,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2441},"2025-08-25",24.3,24.73,23.668,24.059999,-0.33,-1.35,135400,{"date":2446,"open":2447,"high":2386,"low":2448,"close":2449,"change":2450,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2449},"2025-08-22",23.86,23.35,24.39,0.65,2.74,184600,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":1216,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2458},"2025-08-21",22.77,23.78,20.95,23.74,4.26,152300,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2455,"change":1176,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2455},"2025-08-20",21.57,24.065001,21.13,6.01,430100,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2361,"change":2473,"percent_change":2270,"volume":2474,"transactions":9,"vwap":2361},"2025-08-19",21.46,21.61,20.66,0.09,152700,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":921,"percent_change":2451,"volume":2481,"transactions":9,"vwap":2480},"2025-08-18",20.94,21.99,20.5,21.39,334500,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":2300,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2487},"2025-08-15",21.18,21.19,20.26,20.82,-0.43,260200,{"date":2491,"open":2492,"high":2493,"low":2492,"close":2494,"change":271,"percent_change":271,"volume":2495,"transactions":9,"vwap":2494},"2025-08-14",20.39,21.22,20.91,172300,{"date":2497,"open":2498,"high":2499,"low":2479,"close":2494,"change":479,"percent_change":1897,"volume":2500,"transactions":9,"vwap":2494},"2025-08-13",20.9,21.29,175400,{"date":2502,"open":2503,"high":2504,"low":2503,"close":2505,"change":2324,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2505},"2025-08-12",19.89,21.702,20.99,4.79,421000,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":2514,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2513},"2025-08-11",18.61,20.065001,17.115,20.030001,2.36,13.36,165500,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":2523,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2522},"2025-08-08",17.63,17.78,17.091999,17.67,0.39,2.26,165100,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":500,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2531},"2025-08-07",17.27,17.775,16.87,17.28,1.77,122800,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":546,"percent_change":463,"volume":2474,"transactions":9,"vwap":2539},"2025-08-06",17.26,18.145,16.48,16.98,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":364,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2545},"2025-08-05",17.54,18.215,16.82,17.53,2.39,107700,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":1866,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2553},"2025-08-04",17.02,17.275,16.5,17.12,1.18,79600,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":343,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2561},"2025-08-01",16.44,17.23,16.38,16.92,0.95,122700,{"date":2565,"open":2566,"high":2567,"low":2552,"close":2568,"change":2569,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2568},"2025-07-31",17.6,18.645,16.76,-0.99,-5.58,89900,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":2578,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2577},"2025-07-30",18.59,19.58,17.66,17.75,-0.58,-3.16,163100,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":2587,"percent_change":426,"volume":2588,"transactions":9,"vwap":2586},"2025-07-29",20.42,20.55,18.1,18.33,-1.52,42900,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":657,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2594},"2025-07-28",18.87,20.15,18.55,19.85,3.93,140500,{"date":2598,"open":2599,"high":2599,"low":2600,"close":2601,"change":2602,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2601},"2025-07-25",19.53,18.21,19.1,-0.04,-0.21,70200,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":1045,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2610},"2025-07-24",19.059999,20.059999,17.24,19.14,-3.19,93200,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":657,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2618},"2025-07-23",19.48,19.82,18.36,19.77,3.94,155900,{"date":2622,"open":2623,"high":2624,"low":2623,"close":2625,"change":2626,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2625},"2025-07-22",17.59,19.24,19.02,1.58,9.06,117000,{"date":2630,"open":2631,"high":2632,"low":2631,"close":2633,"change":2118,"percent_change":1790,"volume":2634,"transactions":9,"vwap":2633},"2025-07-21",16.46,17.45,17.44,102400,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":2641,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2640},"2025-07-18",18.64,19.198,16.59,16.74,-1.59,-8.67,395700,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2586,"change":232,"percent_change":835,"volume":2649,"transactions":9,"vwap":2586},"2025-07-17",18.12,20.19,18.08,170300,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":2602,"percent_change":1948,"volume":2656,"transactions":9,"vwap":2655},"2025-07-16",18.97,19.135,18,18.49,273300,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":2663,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2662},"2025-07-15",19.65,20.158,18.45,18.53,-1.41,-7.07,98400,{"date":2667,"open":2492,"high":2505,"low":2668,"close":2669,"change":1957,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2669},"2025-07-14",19.535,19.94,-2.4,122600,{"date":2673,"open":2674,"high":2674,"low":2675,"close":2676,"change":291,"percent_change":1105,"volume":2677,"transactions":9,"vwap":2676},"2025-07-11",20.87,20.115,20.43,51600,{"date":2679,"open":2680,"high":2681,"low":2680,"close":2477,"change":2682,"percent_change":1038,"volume":2683,"transactions":9,"vwap":2477},"2025-07-10",19.95,21.14,0.01,81000,{"date":2685,"open":2686,"high":2686,"low":2687,"close":2688,"change":2208,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2688},"2025-07-09",21.87,20.78,20.93,-2.97,169200,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2463,"change":1551,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2463},"2025-07-08",21.049999,21.715,20.86,2.91,148700,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":510,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2703},"2025-07-07",20.84,21.26,20.282,20.96,-1.09,201800,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2485,"change":2711,"percent_change":912,"volume":2563,"transactions":9,"vwap":2485},"2025-07-03",20.77,21.687,19.975,0.32,{"date":2713,"open":2601,"high":2714,"low":2715,"close":2674,"change":2716,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2674},"2025-07-02",21.94,18.726,2.71,14.92,440100,{"date":2720,"open":2721,"high":2593,"low":2722,"close":2723,"change":2724,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2723},"2025-07-01",17.29,16.135,18.16,0.81,4.67,177400,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":2733,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2732},"2025-06-30",15.65,17.9,15.1,17.35,1.51,9.53,239900,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":971,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2741},"2025-06-27",15.15,15.96,14.67,15.84,6.81,2248200,{"date":2745,"open":2746,"high":2739,"low":2747,"close":2748,"change":2749,"percent_change":2239,"volume":2750,"transactions":9,"vwap":2748},"2025-06-26",14.98,14.345,14.83,-0.14,213600,{"date":2752,"open":2753,"high":2753,"low":2754,"close":2755,"change":2756,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2755},"2025-06-25",16.08,14.44,14.97,-1.07,-6.67,151500,{"date":2760,"open":2761,"high":2762,"low":2761,"close":2763,"change":1313,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2763},"2025-06-24",14.15,16.28,16.040001,13.76,119400,{"date":2767,"open":2768,"high":2768,"low":2769,"close":2770,"change":113,"percent_change":2771,"volume":2772,"transactions":9,"vwap":2770},"2025-06-23",14.73,13.81,14.1,-2.69,113900,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":1233,"percent_change":2779,"volume":2780,"transactions":9,"vwap":2778},"2025-06-20",14.68,15.27,14.34,14.49,-1.63,144800,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2768,"change":1382,"percent_change":2786,"volume":2787,"transactions":9,"vwap":2768},"2025-06-18",13.88,14.75,13.84,6.35,87900,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2793,"change":2794,"percent_change":2795,"volume":2796,"transactions":9,"vwap":2793},"2025-06-17",14.35,14.65,13.51,13.85,-0.46,-3.21,117600,{"date":2798,"open":2799,"high":2799,"low":2800,"close":2801,"change":822,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2801},"2025-06-16",16.02,13.62,14.31,-12.64,145400,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2560,"change":2809,"percent_change":2810,"volume":2811,"transactions":9,"vwap":2560},"2025-06-13",16.65,17.15,16.22,-0.61,-3.59,101000,{"date":2813,"open":2732,"high":2566,"low":2814,"close":2815,"change":2816,"percent_change":1096,"volume":2817,"transactions":9,"vwap":2815},"2025-06-12",16.69,16.99,-0.27,104800,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2536,"change":1305,"percent_change":2823,"volume":2824,"transactions":9,"vwap":2536},"2025-06-11",18.79,18.851,17.13,-5.48,83200,{"date":2826,"open":2762,"high":2827,"low":2762,"close":2828,"change":2119,"percent_change":2829,"volume":2830,"transactions":9,"vwap":2828},"2025-06-10",18.37,18.26,10.94,120200,{"date":2832,"open":2833,"high":2833,"low":2834,"close":2631,"change":2216,"percent_change":2835,"volume":2836,"transactions":9,"vwap":2631},"2025-06-09",17.49,15.99,-4.41,149900,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2842,"change":2843,"percent_change":2844,"volume":2845,"transactions":9,"vwap":2842},"2025-06-06",16.16,17.4,16.12,17.22,1.19,7.42,168000,{"date":2847,"open":2848,"high":2839,"low":2849,"close":2850,"change":375,"percent_change":1700,"volume":1867,"transactions":9,"vwap":2850},"2025-06-05",15.92,14.76,16.030001,{"date":2852,"open":2853,"high":2839,"low":2854,"close":2855,"change":2856,"percent_change":2857,"volume":2858,"transactions":9,"vwap":2855},"2025-06-04",15,14.51,15.8,1.32,9.12,202400,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2864,"change":536,"percent_change":2865,"volume":2866,"transactions":9,"vwap":2864},"2025-06-03",14.19,15.19,13.79,14.48,3.65,111600,{"date":2868,"open":2869,"high":2870,"low":584,"close":2871,"change":2872,"percent_change":774,"volume":2873,"transactions":9,"vwap":2871},"2025-06-02",13.94,14.12,13.97,0.28,64500,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2879,"change":159,"percent_change":2880,"volume":2881,"transactions":9,"vwap":2879},"2025-05-30",13.87,14.3,13.255,13.69,-2.98,73700,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2887,"change":636,"percent_change":2888,"volume":2889,"transactions":9,"vwap":2887},"2025-05-29",12.75,14.66,12.71,14.11,10.84,127100,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2895,"change":1119,"percent_change":2896,"volume":2811,"transactions":9,"vwap":2895},"2025-05-28",13.03,13.47,12.55,12.73,-2.68,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2902,"change":2903,"percent_change":2904,"volume":2905,"transactions":9,"vwap":2902},"2025-05-27",13.29,14,12.525,13.08,0.36,2.83,103700,{"date":2907,"open":2908,"high":2909,"low":2910,"close":2911,"change":2912,"percent_change":2913,"volume":2914,"transactions":9,"vwap":2911},"2025-05-23",12.91,13.18,12.42,12.72,-0.29,-2.23,109600,{"date":2916,"open":2917,"high":2918,"low":2919,"close":2920,"change":1957,"percent_change":1785,"volume":2921,"transactions":9,"vwap":2920},"2025-05-22",13.2,13.505,12.68,13.01,146100,{"date":2923,"open":2924,"high":2925,"low":2926,"close":2927,"change":291,"percent_change":2928,"volume":2929,"transactions":9,"vwap":2927},"2025-05-21",13.64,14.14,13.07,13.5,-3.64,111000,{"date":2931,"open":2932,"high":2932,"low":2933,"close":2934,"change":1949,"percent_change":2935,"volume":2936,"transactions":9,"vwap":2934},"2025-05-20",14.55,13.4,14.01,-3.45,148200,{"date":2938,"open":2899,"high":2939,"low":2940,"close":2854,"change":1004,"percent_change":2941,"volume":2942,"transactions":9,"vwap":2854},"2025-05-19",14.6,13.035,8.04,75100,{"date":2944,"open":2945,"high":2946,"low":2947,"close":2948,"change":1495,"percent_change":2949,"volume":2950,"transactions":9,"vwap":2948},"2025-05-16",13.59,14.5,13.35,13.43,-0.07,190800,{"date":2952,"open":2953,"high":2954,"low":2955,"close":2956,"change":2261,"percent_change":2957,"volume":2958,"transactions":9,"vwap":2956},"2025-05-15",12.39,13.93,11.77,13.44,12,113200,{"date":2960,"open":2961,"high":2962,"low":2963,"close":2957,"change":2964,"percent_change":2965,"volume":1772,"transactions":9,"vwap":2957},"2025-05-14",12.67,12.915,11.843,-0.825,-6.43,{"date":2967,"open":2968,"high":2515,"low":2968,"close":2969,"change":2970,"percent_change":2578,"volume":2971,"transactions":9,"vwap":2969},"2025-05-13",12.43,12.825,-0.075,178800,{"date":2973,"open":2974,"high":2947,"low":2968,"close":2975,"change":2253,"percent_change":2976,"volume":2977,"transactions":9,"vwap":2975},"2025-05-12",12.45,12.9,4.71,143800,{"date":2979,"open":2980,"high":2926,"low":2981,"close":2982,"change":1805,"percent_change":1256,"volume":2983,"transactions":9,"vwap":2982},"2025-05-09",12.89,12.069,12.32,122100,{"date":2985,"open":2986,"high":2986,"low":2987,"close":2988,"change":2989,"percent_change":995,"volume":2990,"transactions":9,"vwap":2988},"2025-05-08",13.26,12.22,12.57,-0.31,70800,{"date":2992,"open":2993,"high":2994,"low":2995,"close":2996,"change":169,"percent_change":814,"volume":2997,"transactions":9,"vwap":2996},"2025-05-07",12.76,13.53,12.52,12.88,186200,{"date":2999,"open":3000,"high":3001,"low":3000,"close":2993,"change":174,"percent_change":510,"volume":3002,"transactions":9,"vwap":2993},"2025-05-06",12.35,12.925,152000,{"date":3004,"open":3005,"high":2893,"low":3006,"close":3007,"change":1575,"percent_change":3008,"volume":3009,"transactions":9,"vwap":3007},"2025-05-05",13.145,12.53,12.79,-5.82,93600,{"date":3011,"open":2927,"high":3012,"low":3013,"close":3014,"change":635,"percent_change":509,"volume":3015,"transactions":9,"vwap":3014},"2025-05-02",14.52,13.265,13.58,221600,{"date":3017,"open":3018,"high":2975,"low":3019,"close":2975,"change":1904,"percent_change":3020,"volume":3021,"transactions":9,"vwap":2975},"2025-05-01",12.13,11.67,7.23,245600,{"date":3023,"open":3024,"high":3025,"low":3026,"close":3027,"change":1495,"percent_change":479,"volume":3028,"transactions":9,"vwap":3027},"2025-04-30",11.64,12.96,10.965,12.03,85000,{"date":3030,"open":3031,"high":3032,"low":3033,"close":3031,"change":271,"percent_change":271,"volume":1560,"transactions":9,"vwap":3031},"2025-04-29",12.04,12.18,11.26,{"date":183,"open":3035,"high":2910,"low":3035,"close":3031,"change":1321,"percent_change":1478,"volume":3036,"transactions":9,"vwap":3031},11.85,88500]