[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-URA":3,"homepage-market-summary":30,"stock-historical-URA":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"URA","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Global X Uranium ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},10.8108,4.168662,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},38.56,39.31,39.55,38.09,39.93,-1.37,-3.43,5137791.268047,62.28,37.18,4525404.336623465,5.5,4004,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"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":39,"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":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"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":11,"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":39,"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":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":25,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},24.46,4312057,1573900892.829113,53.93,"2025-04-28",[185,188,197,208,219,230,241,249,259,270,279,290,301,312,323,333,344,354,364,374,385,396,407,418,429,440,451,462,473,484,495,504,515,526,537,548,558,569,577,588,597,606,616,626,636,646,656,667,678,687,698,708,718,728,738,749,759,770,780,789,797,806,815,824,833,841,847,856,864,870,878,886,895,904,912,920,928,937,945,954,961,970,977,983,991,1000,1009,1017,1025,1033,1042,1050,1059,1067,1076,1085,1092,1100,1107,1116,1123,1132,1141,1149,1157,1166,1175,1183,1192,1199,1206,1213,1222,1230,1236,1244,1252,1261,1270,1278,1286,1294,1300,1308,1317,1323,1329,1337,1345,1354,1362,1370,1377,1384,1392,1400,1406,1412,1419,1427,1436,1441,1449,1458,1466,1473,1481,1490,1497,1506,1515,1522,1530,1538,1545,1549,1554,1561,1570,1577,1584,1592,1600,1608,1614,1622,1628,1635,1643,1652,1659,1666,1674,1680,1687,1694,1702,1710,1719,1725,1733,1741,1750,1758,1762,1771,1777,1783,1790,1795,1802,1811,1816,1824,1831,1838,1846,1855,1861,1865,1873,1880,1888,1895,1901,1907,1915,1922,1928,1934,1940,1946,1955,1961,1970,1976,1983,1990,1997,2002,2009,2016,2023,2026,2031,2037,2045,2053,2059,2065,2069,2078,2082,2090,2099,2107,2115,2121,2128,2132,2140,2147,2154,2160,2165,2171,2180,2189,2197,2205,2212,2221,2227,2232,2235,2243,2249,2252,2257,2264,2270,2277,2283,2289,2296,2301,2307,2313,2320,2327,2334,2342,2349,2355,2361,2367,2373,2378,2385,2392,2400,2404,2410,2416,2422,2428,2435,2443,2449,2457,2463,2469,2476,2481,2485,2491,2497,2504,2511,2518,2522,2528,2534,2541,2546,2552,2558,2564,2571,2575,2578,2586,2593,2601,2609,2616,2622,2629,2635,2643,2647,2655,2660,2667,2675,2683,2689,2697,2704,2711,2716,2722,2729,2736,2744,2752,2759,2767,2776,2784,2791,2798,2806,2814,2821,2828,2837,2845,2852,2859,2866,2872,2877,2884,2891,2897,2905,2911,2918,2924,2931,2938,2944,2951,2958],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},53539,38.6096,{"date":189,"open":190,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",40.66,39.75,-1.87,-4.47,4045005.853925,41173,40.0395,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",40.82,42.46,40.72,41.8,1.61,4.01,8729930.040937,60377,41.9001,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-05",39.89,40.4,39.57,40.19,0.4,1.01,2724458.618421,25087,40.152,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-02",40.09,40.3,39.63,39.79,0.2,0.51,1984804.590212,21503,39.8983,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-10-01",39.65,39.9,38.89,39.59,-0.26,-0.65,3943135.64989,39977,39.4257,{"date":242,"open":222,"high":243,"low":244,"close":245,"change":146,"percent_change":38,"volume":246,"transactions":247,"vwap":248},"2026-09-30",41.05,39.84,39.85,2270627.351012,26883,40.3203,{"date":250,"open":251,"high":252,"low":191,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-29",40.53,40.74,40.04,-0.09,-0.22,2622189.078132,21937,40.0778,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-28",40.47,40.64,39.92,40.13,-0.78,-1.91,2489518.369804,30441,40.2346,{"date":271,"open":243,"high":272,"low":273,"close":274,"change":275,"percent_change":168,"volume":276,"transactions":277,"vwap":278},"2026-09-25",41.37,40.65,40.91,0.05,2081315.143155,23704,40.9252,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-24",41.65,41.72,40.68,40.86,-1.13,-2.69,2288425.767035,28398,41.0328,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-23",42.82,42.996,41.96,41.99,-1.75,-4,1984228.518503,25933,42.2192,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-22",43.445,43.905,42.77,43.74,0.76,1.77,1909512.602335,22539,43.4821,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-21",42.838,43.43,42.51,42.98,1.33,3.19,3739717.808392,42097,42.9448,{"date":324,"open":325,"high":326,"low":327,"close":281,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-18",42.76,43.1,41.5449,-1.03,-2.41,4291393.183571,42183,41.9605,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-17",42.41,43,42.17,42.68,1.31,3.17,3276502.956468,30737,42.6893,{"date":345,"open":346,"high":347,"low":348,"close":272,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-16",42.08,42.38,40.71,-0.4,-0.96,2857942.719073,29990,41.3779,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":158,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-15",42.26,42.48,41.485,41.77,-1,2997902.93866,30415,41.781,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":163,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-14",42.245,42.62,41.64,42.19,-3.08,4206725.175625,43820,42.139,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-11",45.13,45.27,43.525,43.53,-1.47,-3.27,2865294.210014,34136,44.0402,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-10",45.59,46,44.85,45,-1.86,-3.97,2822911.502896,31233,45.3356,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-09",47.18,47.76,46.6,46.86,-0.64,-1.35,2162286.15652,26052,47.0889,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-08",46.9,48.32,46.65,47.5,1.44,3.13,4669368.419439,44440,47.8522,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-04",45.32,46.12,45.132,46.06,0.36,0.79,2655583.699685,30033,45.8523,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-09-03",45.31,45.98,45.19,45.7,1.38,3.11,2526116.578701,31705,45.6534,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-09-02",44,44.84,43.57368,44.32,0.38,0.86,5299769.061023,45198,44.0605,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-09-01",44.27,44.63,43.55,43.94,-1.57,-3.45,2895060.850136,32116,44.1131,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-31",45.61,45.85,45.265,45.51,-0.06,-0.13,2039020.767803,22327,45.4842,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-28",48.35,48.55,45.4805,45.57,-2.8,-5.79,6306927.475326,61713,46.3522,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-27",48.26,48.6,47.66,48.37,0.32,0.67,3482960.032835,35840,48.1758,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":254,"percent_change":146,"volume":501,"transactions":502,"vwap":503},"2026-08-26",48.5,50.09,47.85,48.05,5982345.152405,55603,48.7183,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-25",46.61,48.48,46.34,48.14,2.45,5.36,4240901.504194,53474,47.7649,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-24",46.1,46.39,45.2,45.69,-0.38,-0.82,2655367.002291,34817,45.7718,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-21",44.65,46.19,44.6,46.07,2.23,5.09,4157954.583813,43462,45.6045,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-20",44.31,44.615,43.29,43.84,-1.17,-2.6,3012842.712547,31943,43.6845,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":319,"volume":555,"transactions":556,"vwap":557},"2026-08-19",44.33,45.03,43.97,45.01,1.39,2319256.791595,30210,44.604,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-18",44.24,44.8,43.1601,43.62,-1.63,-3.6,2962246.34111,31096,43.672,{"date":570,"open":551,"high":388,"low":571,"close":572,"change":490,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-17",44.59,45.25,0.71,2008880.816825,27841,45.4347,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-14",45.3,45.94,44.7901,44.93,-0.32,-0.71,1693083.400837,22180,45.2446,{"date":589,"open":590,"high":591,"low":592,"close":572,"change":275,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-13",45.4,45.745,44.8201,0.11,3225396.651543,28446,45.3175,{"date":598,"open":599,"high":432,"low":600,"close":519,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-12",45.9,45.06,0.03,0.07,1671467.695328,24261,45.355,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":425,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-11",44.81,45.49,44.68,45.17,1.78,2851050.070977,28096,45.1042,{"date":617,"open":582,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-10",45.04,44.22,44.38,-0.53,-1.18,3099129.240829,32599,44.5649,{"date":627,"open":560,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-07",45.12,43.73,44.91,1.71,3.96,3680584.451007,40546,44.6364,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":117,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-06",42.829,43.835,42.29,43.2,0.72,2337228.584152,29962,43.2715,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":214,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-08-05",43.22,43.32,42.56,42.89,0.94,6029242.990171,42966,42.9725,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-08-04",41.66,43.03,41.55,42.49,1.68,4.12,5838884.752331,47809,42.4462,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-08-03",39.29,40.98,38.965,40.81,1.74,4.45,2782720.009546,31859,40.4349,{"date":679,"open":211,"high":680,"low":681,"close":682,"change":237,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-31",40.45,38.48,39.07,-1.64,3556026.241913,42197,39.1576,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-30",38.38,39.83,38.25,39.72,2.2,5.86,2823537.438151,28931,39.2607,{"date":699,"open":700,"high":701,"low":26,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-29",38.495,38.85,37.52,-1.43,-3.67,3327299.731366,40294,37.8968,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":22,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-28",39.38,39.4,37.875,38.95,-3.4,3197576.313654,37710,38.7253,{"date":719,"open":720,"high":721,"low":235,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-27",40.425,41.165,40.32,0.43,1.08,2923368.675988,28808,40.2784,{"date":729,"open":730,"high":731,"low":732,"close":210,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-24",40.92,41.102,39.56,-1.24,-3.01,2717334.358736,29460,40.048,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-23",40.88,41.46,40.48,41.13,0.16,0.39,2968490.112544,34638,41.0631,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":642,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-22",40.75,41.53,40.69,40.97,1.79,3014070.27563,28996,41.0991,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":768,"vwap":769},"2026-07-21",39.18,40.27,39.11,40.25,1.58,4.09,4177890.129571,37109,39.9204,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":468,"percent_change":776,"volume":777,"transactions":778,"vwap":779},"2026-07-20",38.795,39.04,38.41,38.67,-0.15,2187157.612838,24451,38.6468,{"date":781,"open":782,"high":18,"low":783,"close":784,"change":521,"percent_change":785,"volume":786,"transactions":787,"vwap":788},"2026-07-17",38.23,37.73,38.73,-0.97,2592396.459177,30197,38.5184,{"date":790,"open":791,"high":791,"low":792,"close":763,"change":102,"percent_change":793,"volume":794,"transactions":795,"vwap":796},"2026-07-16",40.34,38.8,-4.38,3980614.848576,41858,39.3289,{"date":798,"open":799,"high":800,"low":253,"close":801,"change":237,"percent_change":802,"volume":803,"transactions":804,"vwap":805},"2026-07-15",41.47,41.79,40.9,-1.56,2944918.998698,36247,40.8029,{"date":807,"open":808,"high":809,"low":743,"close":660,"change":810,"percent_change":811,"volume":812,"transactions":813,"vwap":814},"2026-07-14",41.18,41.825,0.83,2.04,1860127.231118,21158,41.4689,{"date":816,"open":817,"high":818,"low":680,"close":201,"change":819,"percent_change":820,"volume":821,"transactions":822,"vwap":823},"2026-07-13",42,42.2069,-2.25,-5.24,2801275.262077,37673,40.9944,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-10",42.92,43.38,42.47,42.97,0.62,1.46,2105100,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":141,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-07-09",41.93,42.55,41.74,42.35,1.66,2417600,{"date":842,"open":843,"high":844,"low":845,"close":658,"change":254,"percent_change":255,"volume":846,"transactions":9,"vwap":658},"2026-07-08",41.029999,41.76,40.52,2300400,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-07-07",42.84,42.9,41.19,41.75,-2.13,-4.85,3863700,{"date":857,"open":858,"high":859,"low":858,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-07-06",43.76,44.58,43.88,0.65,1.5,1597300,{"date":865,"open":866,"high":867,"low":836,"close":868,"change":275,"percent_change":168,"volume":869,"transactions":9,"vwap":868},"2026-07-02",43.58,44.95,43.23,3995700,{"date":871,"open":860,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-07-01",44.87,43.029999,43.18,-0.52,-1.19,3576300,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":875,"volume":885,"transactions":9,"vwap":883},"2026-06-30",43.8,43.81,42.87,43.7,-0.23,2448200,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-29",44.060001,44.18,42.88,43.93,0.34,0.78,2519900,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-26",43.14,44.26,42.79,43.59,-0.33,-0.75,2175200,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":102,"volume":911,"transactions":9,"vwap":909},"2026-06-25",45.28,45.66,43.71,43.92,-0.8,2830000,{"date":913,"open":914,"high":915,"low":456,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-24",45.41,45.46,44.72,-0.86,-1.89,2689400,{"date":921,"open":630,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-23",47.17,44.25,45.58,-1.22,-2.61,3436200,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-22",47.080002,47.32,46.31,46.8,-0.98,-2.05,2763400,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":413,"volume":944,"transactions":9,"vwap":942},"2026-06-18",47.91,48.43,47.21,47.78,0.68,3972700,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-17",47.8,48.71,47.02,47.099998,-0.77,-1.61,2865000,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":146,"percent_change":349,"volume":960,"transactions":9,"vwap":959},"2026-06-16",48.24,49.42,47.47,47.87,2806800,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-15",47.51,48.63,47.46,48.060001,2.54,5.58,5194500,{"date":971,"open":972,"high":973,"low":443,"close":974,"change":141,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-06-12",45.21,45.99,45.52,1.54,3103400,{"date":978,"open":899,"high":582,"low":979,"close":980,"change":981,"percent_change":694,"volume":982,"transactions":9,"vwap":980},"2026-06-11",42.6,44.83,2.48,4815700,{"date":984,"open":985,"high":986,"low":987,"close":838,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":838},"2026-06-10",43.91,44.48,42.23,-1.77,-4.01,5642200,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-09",46.29,46.4,42.42,44.12,-1.8,-3.92,6646700,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-06-08",46.66,46.83,45.76,45.92,0.61,1.35,2910600,{"date":1010,"open":1011,"high":1012,"low":1013,"close":431,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":431},"2026-06-05",49.3,49.45,44.97,-4.97,-9.88,7618000,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":255,"volume":1024,"transactions":9,"vwap":1022},"2026-06-04",50.14,50.64,49.52,50.28,-0.11,2538800,{"date":1026,"open":1027,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-06-03",52.68,49.88,50.39,-3.03,-5.67,5017600,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-06-02",49.99,53.51,49.77,53.42,2.88,5.7,7165200,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":255,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-06-01",49.98,51.21,49.099998,50.54,-0.43,3283200,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-29",50.7,51.16,49.46,50.76,0.01,0.02,3907900,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":136,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-05-28",49.38,50.96,48.97,50.75,1.18,3681700,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-27",50.27,50.51,49.28,50.16,-0.7,-1.38,3497800,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-26",50.48,51.080002,50.11,50.86,1.9,3.88,4310400,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":53,"percent_change":225,"volume":1091,"transactions":9,"vwap":1090},"2026-05-22",49.47,49.92,48.76,48.96,2792300,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":631,"volume":1099,"transactions":9,"vwap":1097},"2026-05-21",47.94,49.43,47.68,48.86,0.82,3413000,{"date":1101,"open":1102,"high":507,"low":1103,"close":1104,"change":1105,"percent_change":612,"volume":1106,"transactions":9,"vwap":1104},"2026-05-20",47.53,47.0099983,48.040001,0.84,3032400,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-19",47.96,48.11,46.56,47.2,-1.48,-3.04,3571000,{"date":1117,"open":1118,"high":1119,"low":1104,"close":1120,"change":60,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-05-18",50.049999,50.37,48.68,-2.5,3970400,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-15",50.85,50.88,49.78,49.93,-2.57,-4.9,4557800,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-14",53.49,53.5,51.55,52.5,-0.81,-1.52,3336800,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":266,"volume":1148,"transactions":9,"vwap":1146},"2026-05-13",54.060001,54.2,52.49,53.31,-1.04,3610200,{"date":1150,"open":1151,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-12",55.71,52.61,54.35,-2.88,-5.03,6031600,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-05-11",55.61,58.12,55.33,57.23,2.05,3.72,4701400,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-05-08",56.54,56.82,54.91,55.18,-1.08,-1.92,5210300,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":23,"volume":1182,"transactions":9,"vwap":1180},"2026-05-07",58.16,58.63,55.78,56.26,-2,5426200,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-05-06",55.34,58.31,54.75,58.26,4.06,7.49,5834700,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1144,"change":1197,"percent_change":1147,"volume":1198,"transactions":9,"vwap":1144},"2026-05-05",55.56,56.2,53.78,-0.57,3090700,{"date":1200,"open":1171,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1173,"volume":1205,"transactions":9,"vwap":1203},"2026-05-04",55.97,54.17,54.77,-1.07,3218100,{"date":1207,"open":1208,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":328,"volume":1212,"transactions":9,"vwap":1210},"2026-05-01",55.99,54.79,55.84,-0.58,2872100,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-30",53.7,56.48,53.52,56.42,3.53,6.67,3614700,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":163,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-04-29",54.6,54.62,52.65,52.89,-2.47,2320200,{"date":1231,"open":1232,"high":1233,"low":1196,"close":108,"change":1228,"percent_change":1234,"volume":1235,"transactions":9,"vwap":108},"2026-04-28",55.62,56.029999,-4.36,3027400,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":554,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-04-27",55.75,57.02,55.4,56.7,2.51,4047300,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":935,"volume":1251,"transactions":9,"vwap":1249},"2026-04-24",57.36,57.44,55.26,55.31,-1.16,3112900,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-23",58.17,58.97,55.28,56.47,-1.26,-2.18,5694700,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-22",54.87,57.77,54.78,57.73,3.99,7.42,6090200,{"date":1271,"open":1272,"high":1218,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-21",56.4,53.66,53.74,-2.31,-4.12,3641100,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":892,"volume":1285,"transactions":9,"vwap":1283},"2026-04-20",55.02,56.12,54.16,56.049999,0.19,3979200,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":136,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-04-17",56.44,57.29,55.080002,55.86,1.07,7875800,{"date":1295,"open":1296,"high":1208,"low":1297,"close":1298,"change":723,"percent_change":893,"volume":1299,"transactions":9,"vwap":1298},"2026-04-16",55.47,54.68,55.27,3913900,{"date":1301,"open":1302,"high":1296,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-04-15",53.72,53.32,54.84,2,3.79,5080700,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-04-14",53.029999,53.27,52.29,52.84,0.66,1.26,3001500,{"date":1318,"open":1119,"high":1319,"low":1037,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-04-13",52.18,1.22,2.39,2693700,{"date":1324,"open":1325,"high":1326,"low":1125,"close":1062,"change":601,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1062},"2026-04-10",51.13,52.11,0.06,2040700,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":38,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-04-09",50.73,51.62,50.060001,50.93,-0.91,1695900,{"date":1338,"open":52,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-04-08",52.8,50.57,51.4,3.45,7.19,3685900,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-04-07",48.3,48.46,46.84,47.95,-0.66,-1.36,2171900,{"date":1355,"open":1356,"high":1095,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-04-06",49.09,47.99,48.61,-0.29,-0.59,2208700,{"date":1363,"open":1103,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-04-02",49.16,46.54,48.9,-0.36,-0.73,2833200,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":810,"percent_change":631,"volume":1376,"transactions":9,"vwap":1375},"2026-04-01",49.53,50.83,49.060001,49.26,4066300,{"date":1378,"open":1379,"high":1380,"low":388,"close":940,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":940},"2026-03-31",46.0099983,48.44,3.14,6.93,4734400,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":163,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-03-30",47.060001,47.25,44.76,45.29,-2.87,3172000,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":776,"volume":1399,"transactions":9,"vwap":1397},"2026-03-27",46.42,47.42,45.97,46.63,-0.07,3240400,{"date":1401,"open":1402,"high":1380,"low":411,"close":1403,"change":819,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-03-26",47.92,46.7,-4.6,2465900,{"date":1407,"open":1408,"high":1019,"low":1409,"close":1410,"change":307,"percent_change":765,"volume":1411,"transactions":9,"vwap":1410},"2026-03-25",49.64,48.73,48.95,3502900,{"date":1413,"open":1003,"high":1414,"low":400,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-24",48.31,48.19,0.04,0.08,2331600,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":631,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2026-03-23",47.28,48.83,46.94,48.15,3.68,5262900,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-20",48.52,48.88,45.77,46.44,-1.83,-3.79,5130100,{"date":1437,"open":488,"high":1438,"low":932,"close":1439,"change":910,"percent_change":564,"volume":1440,"transactions":9,"vwap":1439},"2026-03-19",48.72,48.27,5075000,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1390,"volume":1448,"transactions":9,"vwap":1446},"2026-03-18",50.040001,50.33,49.040001,49.07,-1.45,2963700,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-03-17",50.31,51.28,49.75,50.52,0.57,1.14,2299900,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1314,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-03-16",49.86,50.32,48.84,49.95,1.34,3393300,{"date":1467,"open":1468,"high":1319,"low":1469,"close":1470,"change":1113,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-03-13",51.6,49.23,49.29,-2.92,4582500,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1360,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-03-12",51.040001,51.41,49.65,50.77,-1.15,2712800,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-03-11",51.99,52.57,50.79,51.36,-0.95,-1.82,2796400,{"date":1491,"open":1492,"high":1215,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-03-10",51.26,52.31,1.24,2.43,4419900,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-03-09",47.67,51.11,47.45,51.07,2.29,4.69,4359100,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-03-06",48.79,50.58,48.34,48.78,-1.28,-2.56,3862000,{"date":1516,"open":1517,"high":1518,"low":1430,"close":1333,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1333},"2026-03-05",51.89,52.040001,-2.71,-5.14,6025300,{"date":1523,"open":1524,"high":1525,"low":1334,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-03-04",52.02,53.23,52.77,0.77,1.48,4194800,{"date":1531,"open":1532,"high":1533,"low":1534,"close":52,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":52},"2026-03-03",52.64,52.75,49.73,-4.45,-7.88,7467500,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":122,"percent_change":1083,"volume":1544,"transactions":9,"vwap":1543},"2026-03-02",53.55,56.67,53.4,56.45,5646500,{"date":1546,"open":1153,"high":1265,"low":1036,"close":1547,"change":621,"percent_change":785,"volume":1548,"transactions":9,"vwap":1547},"2026-02-27",54.34,2398200,{"date":1550,"open":1203,"high":1551,"low":1552,"close":1263,"change":583,"percent_change":1211,"volume":1553,"transactions":9,"vwap":1263},"2026-02-26",54.94,52.95,3703800,{"date":1555,"open":1556,"high":1272,"low":1280,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-02-25",56,55.19,0.24,0.44,4281400,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-02-24",53.099998,54.99,51.97,54.95,1.51,2.83,7859500,{"date":1571,"open":1540,"high":108,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-02-23",52.7,53.44,-0.92,-1.69,5950300,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1559,"percent_change":1098,"volume":1583,"transactions":9,"vwap":1582},"2026-02-20",53.99,55.37,53.09,54.36,3340200,{"date":1585,"open":1586,"high":1202,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-02-19",52.26,51.82,53.92,0.93,1.76,4572800,{"date":1593,"open":1594,"high":1595,"low":1468,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-02-18",51.66,53.65,52.99,1.67,3.25,3093100,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1360,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2026-02-17",51,51.77,49.59,51.32,-1.14,5207600,{"date":1609,"open":1610,"high":1532,"low":1611,"close":1612,"change":744,"percent_change":117,"volume":1613,"transactions":9,"vwap":1612},"2026-02-13",51.65,50.38,51.91,4035500,{"date":1615,"open":1616,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-02-12",54.24,51.33,51.75,-1.96,-3.65,5248400,{"date":1623,"open":1224,"high":1624,"low":1612,"close":1625,"change":1626,"percent_change":745,"volume":1627,"transactions":9,"vwap":1625},"2026-02-11",55.060001,53.71,0.21,3242500,{"date":1629,"open":1304,"high":1630,"low":1631,"close":1135,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1135},"2026-02-10",55.049999,53.35,-1.4,-2.55,3805000,{"date":1636,"open":1637,"high":1551,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-02-09",51.95,51.76,54.9,2.74,5.25,7144400,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-02-06",50.65,52.25,50.12,52.16,3.05,6.21,5906700,{"date":1653,"open":1654,"high":1468,"low":1655,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-02-05",50,49.11,-3.28,-6.26,6526600,{"date":1660,"open":1168,"high":1661,"low":1022,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-02-04",56.86,52.39,-3.89,-6.91,9087600,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1041,"transactions":9,"vwap":1671},"2026-02-03",55.55,56.92,54.55,56.28,3.01,5.65,{"date":1675,"open":1224,"high":1676,"low":1226,"close":1311,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1311},"2026-02-02",55.63,-1.72,-3.13,7607500,{"date":1681,"open":1682,"high":1683,"low":1215,"close":1564,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1564},"2026-01-30",57.4,58.71,-4.34,-7.32,10691200,{"date":1688,"open":1689,"high":25,"low":1690,"close":1691,"change":1692,"percent_change":989,"volume":1693,"transactions":9,"vwap":1691},"2026-01-29",62.13,56.36,59.33,-2.48,14166800,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":632,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2026-01-28",59.18,61.82,58.47,61.81,6.85,12582900,{"date":1703,"open":1232,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2026-01-27",57.99,54.88,57.85,2.92,5.32,7437000,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2026-01-26",58.14,58.95,54.65,54.93,-2.07,-3.63,10895600,{"date":1720,"open":1721,"high":1247,"low":1722,"close":1723,"change":1559,"percent_change":893,"volume":1724,"transactions":9,"vwap":1723},"2026-01-23",57.25,56.15,57,4069100,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":151,"volume":1732,"transactions":9,"vwap":1730},"2026-01-22",56.71,57.2,55.8,56.56,0.41,5864100,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1722,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1722},"2026-01-21",56.29,56.79,54.29,2.03,3.75,8429000,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2026-01-20",54.51,55.87,53.56,54.12,-0.28,-0.51,11129400,{"date":1751,"open":1752,"high":1170,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2026-01-16",53.34,53,54.4,1.62,3.07,6690100,{"date":1759,"open":1226,"high":182,"low":1326,"close":1760,"change":1284,"percent_change":424,"volume":1761,"transactions":9,"vwap":1760},"2026-01-15",52.78,7282000,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2026-01-14",51.15,52.98,50.24,52.59,1.82,3.58,6224000,{"date":1772,"open":1773,"high":1646,"low":1774,"close":1478,"change":1775,"percent_change":266,"volume":1776,"transactions":9,"vwap":1478},"2026-01-13",52.2,50.62,-0.99,4358500,{"date":1778,"open":1325,"high":1779,"low":1780,"close":1638,"change":1781,"percent_change":1039,"volume":1782,"transactions":9,"vwap":1638},"2026-01-12",52.049999,50.42,1.45,4596100,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1451,"change":1788,"percent_change":1755,"volume":1789,"transactions":9,"vwap":1451},"2026-01-09",51.81,52.79,49.89,0.8,8560500,{"date":1791,"open":1792,"high":1534,"low":1089,"close":1793,"change":583,"percent_change":402,"volume":1794,"transactions":9,"vwap":1793},"2026-01-08",49.44,49.51,3394600,{"date":1796,"open":1090,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1589,"volume":1801,"transactions":9,"vwap":1799},"2026-01-07",49.9,48.65,49.83,0.46,5041200,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2026-01-06",48.99,49.6,48.16,49.37,0.74,1.52,6424400,{"date":1812,"open":1501,"high":1813,"low":1002,"close":964,"change":1814,"percent_change":968,"volume":1815,"transactions":9,"vwap":964},"2026-01-05",48.77,2.57,9591800,{"date":1817,"open":1818,"high":1819,"low":315,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2026-01-02",43.47,46.21,46.060001,3.33,7.79,6890600,{"date":1825,"open":1826,"high":868,"low":1827,"close":1828,"change":1829,"percent_change":146,"volume":1830,"transactions":9,"vwap":1828},"2025-12-31",42.85,42.54,42.73,-0.08,2986600,{"date":1832,"open":883,"high":880,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-12-30",42.75,42.81,-2.93,-6.41,4670600,{"date":1839,"open":1840,"high":1841,"low":420,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-12-29",45.42,46.95,45.74,-0.14,-0.31,2761900,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-12-26",46.3,46.55,45.48,45.88,-0.68,-1.46,2218400,{"date":1856,"open":1111,"high":1857,"low":1858,"close":1111,"change":1859,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1111},"2025-12-24",46.68,45.93,0,1392900,{"date":1862,"open":421,"high":1863,"low":599,"close":1111,"change":446,"percent_change":1098,"volume":1864,"transactions":9,"vwap":1111},"2025-12-23",47.3,3752000,{"date":1866,"open":1867,"high":1863,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-12-22",46.64,46.13,46.18,0.29,0.63,3972200,{"date":1874,"open":1875,"high":518,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-12-19",44.15,45.89,1.93,4.39,6182000,{"date":1881,"open":1882,"high":560,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-12-18",43.41,43.27,43.96,1.25,2.93,4395900,{"date":1889,"open":620,"high":1890,"low":1891,"close":1892,"change":802,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-12-17",44.71,42.63,42.71,-3.52,3870100,{"date":1896,"open":1897,"high":1898,"low":1899,"close":453,"change":1367,"percent_change":1138,"volume":1900,"transactions":9,"vwap":453},"2025-12-16",44.17,44.89,43.66,3511200,{"date":1902,"open":1903,"high":949,"low":1904,"close":454,"change":1905,"percent_change":370,"volume":1906,"transactions":9,"vwap":454},"2025-12-15",46.45,44.61,-1.42,4716300,{"date":1908,"open":1909,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-12-12",49.12,45.55,46.049999,-2.95,-6.02,7071500,{"date":1916,"open":1917,"high":1364,"low":1918,"close":1919,"change":339,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-12-11",47.43,47,49,2.75,3713400,{"date":1923,"open":1924,"high":1924,"low":1869,"close":1925,"change":1926,"percent_change":1335,"volume":1927,"transactions":9,"vwap":1925},"2025-12-10",48.0099983,47.69,-0.44,4162100,{"date":1929,"open":1387,"high":1930,"low":1931,"close":1932,"change":490,"percent_change":491,"volume":1933,"transactions":9,"vwap":1932},"2025-12-09",48.58,47.07,48.13,2836700,{"date":1935,"open":1936,"high":1937,"low":931,"close":1938,"change":1023,"percent_change":884,"volume":1939,"transactions":9,"vwap":1938},"2025-12-08",48.18,48.38,47.81,2518400,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1402,"change":1512,"percent_change":544,"volume":1945,"transactions":9,"vwap":1402},"2025-12-05",49.4,49.5,47.65,4778700,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-12-04",46.59,49.55,46.17,49.2,2.58,5.53,6317300,{"date":1956,"open":1840,"high":1002,"low":389,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-12-03",46.62,1.36,3,3066600,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-12-02",44.34,45.79,44.28,45.26,1.06,2.4,3006800,{"date":1971,"open":1972,"high":390,"low":891,"close":1973,"change":1172,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-12-01",44.4,44.2,-2.39,2553400,{"date":1977,"open":1978,"high":1979,"low":389,"close":906,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":906},"2025-11-28",45.07,45.56,0.49,1.09,2063100,{"date":1984,"open":1985,"high":1013,"low":1986,"close":1987,"change":1988,"percent_change":1305,"volume":1989,"transactions":9,"vwap":1987},"2025-11-26",44.36,44.0099983,44.79,0.88,2837500,{"date":1991,"open":1992,"high":1993,"low":1994,"close":985,"change":830,"percent_change":1995,"volume":1996,"transactions":9,"vwap":985},"2025-11-25",43.099998,44.029999,41.91,1.43,4350300,{"date":1998,"open":660,"high":315,"low":1999,"close":541,"change":2000,"percent_change":766,"volume":2001,"transactions":9,"vwap":541},"2025-11-24",41.48,1.7,4847700,{"date":2003,"open":2004,"high":2004,"low":2005,"close":2006,"change":875,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2006},"2025-11-21",42.0099983,39.95,41.59,-1.23,6643500,{"date":2010,"open":2011,"high":506,"low":2012,"close":2013,"change":1030,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-11-20",46.48,42.040001,42.11,-6.71,4707100,{"date":2017,"open":1972,"high":2018,"low":891,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-11-19",45.83,45.14,1.41,3.22,4452100,{"date":2024,"open":890,"high":1985,"low":367,"close":629,"change":1056,"percent_change":1057,"volume":2025,"transactions":9,"vwap":629},"2025-11-18",7124100,{"date":2027,"open":442,"high":872,"low":897,"close":2028,"change":328,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-11-17",43.72,-2.3,4260100,{"date":2032,"open":1883,"high":2033,"low":2034,"close":2035,"change":1360,"percent_change":66,"volume":2036,"transactions":9,"vwap":2035},"2025-11-14",45.67,42.95,44.75,6922700,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2029,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-11-13",47.19,47.61,45.02,45.34,-4.83,5815200,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":225,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-11-12",47.82,48.62,46.97,47.64,0.42,3571300,{"date":2054,"open":1110,"high":1110,"low":2055,"close":2056,"change":1853,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2056},"2025-11-11",46.82,47.44,-2.99,4048900,{"date":2060,"open":2061,"high":1019,"low":2062,"close":1366,"change":724,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1366},"2025-11-10",49.84,47.9,2.26,5641400,{"date":2066,"open":390,"high":499,"low":2067,"close":2047,"change":943,"percent_change":413,"volume":2068,"transactions":9,"vwap":2047},"2025-11-07",44.44,9283000,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-11-06",49.36,49.8,46.88,47.14,-2.9,-5.8,8395000,{"date":2079,"open":2080,"high":1485,"low":1807,"close":1443,"change":117,"percent_change":830,"volume":2081,"transactions":9,"vwap":1443},"2025-11-05",50.029999,6458700,{"date":2083,"open":2084,"high":2085,"low":2086,"close":1534,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1534},"2025-11-04",50.5,51.44,49.7,-2.85,-5.42,6739100,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-11-03",54.69,54.86,52.45,52.58,-2.54,-4.61,5524600,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":1204,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-10-31",56.5,56.61,54.27,55.12,-1.9,3744300,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":1747,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2025-10-30",55.52,56.8,54.56,56.19,-0.5,4906500,{"date":2116,"open":2117,"high":2118,"low":1265,"close":1257,"change":1781,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1257},"2025-10-29",55.43,58.040001,2.64,6867800,{"date":2122,"open":1595,"high":2123,"low":2124,"close":1280,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1280},"2025-10-28",56.11,52.93,4.26,8.39,11733100,{"date":2129,"open":1493,"high":1493,"low":1087,"close":1055,"change":96,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1055},"2025-10-27",-1.44,6155900,{"date":2133,"open":1475,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-10-24",51.93,50.43,51.5,1.56,3.12,7204700,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":176,"percent_change":811,"volume":2146,"transactions":9,"vwap":2145},"2025-10-23",49.31,50.25,48.4,49.94,5705900,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":350,"percent_change":1173,"volume":2153,"transactions":9,"vwap":2152},"2025-10-22",48.42,49.61,47.15,48.94,10410700,{"date":2155,"open":2156,"high":2157,"low":1372,"close":1797,"change":1893,"percent_change":2158,"volume":2159,"transactions":9,"vwap":1797},"2025-10-21",51.8,52.27,-6.59,8926000,{"date":2161,"open":2162,"high":1754,"low":2163,"close":1038,"change":593,"percent_change":1626,"volume":2164,"transactions":9,"vwap":1038},"2025-10-20",54.25,51.96,5710600,{"date":2166,"open":2167,"high":1639,"low":2168,"close":1146,"change":2169,"percent_change":1234,"volume":2170,"transactions":9,"vwap":1146},"2025-10-17",53.12,51.86,-2.43,10826900,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-10-16",59.51,59.76,55.51,55.74,-2.37,-4.08,10342500,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-10-15",59.6,60.51,55.59,58.11,1.15,2.02,10108700,{"date":2190,"open":2191,"high":2192,"low":1310,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-10-14",55.15,58.53,56.96,1.47,2.65,10409500,{"date":2198,"open":1566,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-10-13",57.15,54.73,55.49,3.62,6.98,10167200,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":446,"percent_change":1808,"volume":2211,"transactions":9,"vwap":2210},"2025-10-10",51.9,55.44,51.51,51.87,10393300,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-10-09",51.94,52.37,50.45,51.49,0.47,0.92,4826300,{"date":2222,"open":1618,"high":2223,"low":1029,"close":2224,"change":146,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2224},"2025-10-08",52.17,51.02,-0.37,3598900,{"date":2228,"open":2163,"high":2229,"low":2230,"close":1045,"change":1859,"percent_change":1859,"volume":2231,"transactions":9,"vwap":1045},"2025-10-07",53.28,50.26,6827900,{"date":2233,"open":1331,"high":1226,"low":1645,"close":1045,"change":203,"percent_change":1598,"volume":2234,"transactions":9,"vwap":1045},"2025-10-06",6453200,{"date":2236,"open":2237,"high":2238,"low":2239,"close":1805,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":1805},"2025-10-03",50.3,50.53,48.7,-0.6,-1.2,4383200,{"date":2244,"open":1061,"high":2143,"low":509,"close":2245,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2245},"2025-10-02",50.2,1.94,4.02,5412400,{"date":2250,"open":486,"high":1409,"low":488,"close":486,"change":136,"percent_change":1494,"volume":2251,"transactions":9,"vwap":486},"2025-10-01",5739900,{"date":2253,"open":1120,"high":2254,"low":1499,"close":1499,"change":1147,"percent_change":2255,"volume":2256,"transactions":9,"vwap":1499},"2025-09-30",48.87,-2.14,4393200,{"date":2258,"open":2259,"high":2260,"low":2261,"close":948,"change":2262,"percent_change":830,"volume":2263,"transactions":9,"vwap":948},"2025-09-29",49.49,49.71,48.41,0.3,3110100,{"date":2265,"open":2239,"high":1044,"low":2266,"close":2261,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2261},"2025-09-26",48.02,-0.76,-1.55,3468400,{"date":2271,"open":409,"high":1095,"low":2272,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-09-25",46.35,49.17,0.58,1.19,5596900,{"date":2278,"open":1125,"high":2279,"low":507,"close":2280,"change":988,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2280},"2025-09-24",51.39,48.59,-3.51,6725800,{"date":2284,"open":1078,"high":2285,"low":957,"close":2286,"change":2287,"percent_change":1829,"volume":2288,"transactions":9,"vwap":2286},"2025-09-23",50.89,50.36,-0.04,6716800,{"date":2290,"open":2291,"high":1055,"low":1109,"close":2292,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2292},"2025-09-22",49.22,50.4,0.97,1.96,7490900,{"date":2297,"open":1396,"high":1943,"low":464,"close":1095,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":1095},"2025-09-19",3.71,8.11,7652700,{"date":2302,"open":519,"high":1869,"low":560,"close":2303,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-09-18",45.72,1.17,2.63,5184100,{"date":2308,"open":550,"high":2309,"low":2310,"close":2311,"change":1284,"percent_change":723,"volume":2312,"transactions":9,"vwap":2311},"2025-09-17",44.78,43.68,44.55,5087500,{"date":2314,"open":2315,"high":2316,"low":2317,"close":1985,"change":2318,"percent_change":1893,"volume":2319,"transactions":9,"vwap":1985},"2025-09-16",46.029999,46.040001,43.95,-1.62,4728400,{"date":2321,"open":2322,"high":973,"low":2323,"close":432,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":432},"2025-09-15",42.5,42.099998,3.93,9.35,7549800,{"date":2328,"open":2329,"high":357,"low":2330,"close":2331,"change":2240,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2331},"2025-09-12",42.45,41.67,42.049999,-1.41,2440200,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":723,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2339},"2025-09-11",42.25,43.09,41.82,42.65,1.02,2898000,{"date":2343,"open":2344,"high":882,"low":295,"close":2345,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2345},"2025-09-10",42.2,42.22,0.25,0.6,3368400,{"date":2350,"open":2351,"high":335,"low":2352,"close":2353,"change":1559,"percent_change":1967,"volume":2354,"transactions":9,"vwap":2353},"2025-09-09",41.5,41.3,41.97,3623100,{"date":2356,"open":2357,"high":2358,"low":2359,"close":752,"change":1788,"percent_change":2294,"volume":2360,"transactions":9,"vwap":752},"2025-09-08",41.4,41.68,40.78,2550600,{"date":2362,"open":2363,"high":2363,"low":2364,"close":2365,"change":73,"percent_change":1098,"volume":2366,"transactions":9,"vwap":2365},"2025-09-05",41.16,39.67,40.73,3998900,{"date":2368,"open":2363,"high":272,"low":2369,"close":211,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":211},"2025-09-04",40.2,-0.94,-2.27,2856900,{"date":2374,"open":2375,"high":359,"low":751,"close":2376,"change":642,"percent_change":308,"volume":2377,"transactions":9,"vwap":2376},"2025-09-03",41.09,41.34,2811400,{"date":2379,"open":2380,"high":273,"low":2381,"close":2382,"change":67,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2382},"2025-09-02",39.45,39.029999,40.62,-0.12,3257500,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":1844,"percent_change":2267,"volume":2391,"transactions":9,"vwap":2390},"2025-08-29",41.95,42.58,40.33,40.67,4206700,{"date":2393,"open":2394,"high":2395,"low":2396,"close":670,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":670},"2025-08-28",40.0099983,41.33,39.91,1.3,3.28,4539500,{"date":2401,"open":742,"high":742,"low":2364,"close":2402,"change":951,"percent_change":2105,"volume":2403,"transactions":9,"vwap":2402},"2025-08-27",39.68,3385600,{"date":2405,"open":2402,"high":2406,"low":2407,"close":680,"change":2408,"percent_change":1495,"volume":2409,"transactions":9,"vwap":680},"2025-08-26",41.26,39.58,0.96,4208800,{"date":2411,"open":2364,"high":210,"low":2412,"close":2413,"change":275,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2413},"2025-08-25",39.099998,39.49,0.13,2983300,{"date":2417,"open":2418,"high":235,"low":783,"close":2419,"change":2063,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2419},"2025-08-22",37.85,39.44,6.08,4819900,{"date":2423,"open":2424,"high":2425,"low":2426,"close":26,"change":151,"percent_change":1305,"volume":2427,"transactions":9,"vwap":26},"2025-08-21",36.69,37.29,36.66,2553900,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":1748,"percent_change":1074,"volume":2434,"transactions":9,"vwap":2433},"2025-08-20",36.38,36.8,35.64,36.45,4876000,{"date":2436,"open":2437,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2439},"2025-08-19",39.02,36.85,36.96,-2.24,-5.71,4624600,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2446,"change":1284,"percent_change":1980,"volume":2448,"transactions":9,"vwap":2446},"2025-08-18",38.88,39.2,38.46,2086200,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":67,"volume":2456,"transactions":9,"vwap":2454},"2025-08-15",39.049999,39.12,38.029999,39.0099983,-0.02,2198500,{"date":2458,"open":2459,"high":732,"low":2460,"close":2381,"change":158,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2381},"2025-08-14",38.98,38.75,-1.06,2343600,{"date":2464,"open":2465,"high":283,"low":2466,"close":2380,"change":350,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2380},"2025-08-13",40.56,38.84,-2.38,4508700,{"date":2470,"open":2471,"high":2472,"low":710,"close":2473,"change":893,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2473},"2025-08-12",39.53,40.51,40.41,1.97,1838300,{"date":2477,"open":2478,"high":2479,"low":2454,"close":223,"change":583,"percent_change":910,"volume":2480,"transactions":9,"vwap":223},"2025-08-11",39.97,40.37,2524900,{"date":2482,"open":2382,"high":2357,"low":690,"close":2005,"change":402,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2005},"2025-08-08",-1.58,2146400,{"date":2486,"open":2487,"high":2488,"low":244,"close":2489,"change":2240,"percent_change":1853,"volume":2490,"transactions":9,"vwap":2489},"2025-08-07",41.22,41.43,40.59,3201400,{"date":2492,"open":2493,"high":2494,"low":2489,"close":851,"change":307,"percent_change":2495,"volume":2496,"transactions":9,"vwap":851},"2025-08-06",40.89,41.69,1.88,3584200,{"date":2498,"open":2499,"high":2465,"low":2500,"close":2501,"change":652,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2501},"2025-08-05",39.87,39.43,40.43,2.38,4026200,{"date":2505,"open":2506,"high":2507,"low":681,"close":2413,"change":2508,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2413},"2025-08-04",38.64,39.52,1.27,3.32,2243800,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":1606,"percent_change":2075,"volume":2517,"transactions":9,"vwap":2516},"2025-08-01",38,38.47,37.040001,38.22,6221800,{"date":2519,"open":211,"high":211,"low":682,"close":2520,"change":1368,"percent_change":1488,"volume":2521,"transactions":9,"vwap":2520},"2025-07-31",39.36,3994200,{"date":2523,"open":2524,"high":2359,"low":2525,"close":221,"change":2526,"percent_change":349,"volume":2527,"transactions":9,"vwap":221},"2025-07-30",40.12,39.64,-0.16,2748600,{"date":2529,"open":2530,"high":2531,"low":264,"close":764,"change":96,"percent_change":2532,"volume":2533,"transactions":9,"vwap":764},"2025-07-29",41,41.35,-1.81,3149600,{"date":2535,"open":2536,"high":2536,"low":261,"close":2537,"change":2538,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2537},"2025-07-28",41.57,40.99,-0.84,-2.01,4676200,{"date":2542,"open":282,"high":2543,"low":147,"close":2544,"change":901,"percent_change":265,"volume":2545,"transactions":9,"vwap":2544},"2025-07-25",42.029999,41.83,3086300,{"date":2547,"open":2530,"high":2345,"low":274,"close":2548,"change":2549,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2548},"2025-07-24",42.16,0.95,2.31,3031800,{"date":2553,"open":211,"high":2554,"low":213,"close":2554,"change":2555,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2554},"2025-07-23",41.21,0.99,2.46,3189700,{"date":2559,"open":213,"high":2560,"low":2561,"close":2562,"change":1417,"percent_change":225,"volume":2563,"transactions":9,"vwap":2562},"2025-07-22",40.42,39.22,40.22,3275300,{"date":2565,"open":2566,"high":2566,"low":2499,"close":2567,"change":2568,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2567},"2025-07-21",41.6,40.14,-0.79,-1.93,4686700,{"date":2572,"open":190,"high":2554,"low":2562,"close":2573,"change":226,"percent_change":1315,"volume":2574,"transactions":9,"vwap":2573},"2025-07-18",40.93,2955000,{"date":2576,"open":2005,"high":190,"low":232,"close":2560,"change":723,"percent_change":724,"volume":2577,"transactions":9,"vwap":2560},"2025-07-17",3561600,{"date":2579,"open":2580,"high":2581,"low":784,"close":2582,"change":2583,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2582},"2025-07-16",39.24,40.049999,39.99,0.81,2.07,4524100,{"date":2587,"open":2588,"high":2589,"low":2590,"close":761,"change":1626,"percent_change":2591,"volume":2592,"transactions":9,"vwap":761},"2025-07-15",39.26,39.42,38.36,0.54,4448400,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":831,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2598},"2025-07-14",37.6,38.99,37.41,38.97,3.89,4108700,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":2607,"percent_change":2397,"volume":2608,"transactions":9,"vwap":2606},"2025-07-11",36.56,37.71,36.53,37.51,0.48,2577100,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":2262,"percent_change":1098,"volume":2615,"transactions":9,"vwap":2614},"2025-07-10",36.58,37.17,36.2,37.029999,2487100,{"date":2617,"open":2426,"high":2618,"low":2619,"close":2620,"change":1359,"percent_change":265,"volume":2621,"transactions":9,"vwap":2620},"2025-07-09",36.87,36.33,36.73,3749100,{"date":2623,"open":2624,"high":2624,"low":2625,"close":2626,"change":350,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2626},"2025-07-08",38.17,36.57,37.02,-2.53,3388200,{"date":2630,"open":2631,"high":2513,"low":2632,"close":2633,"change":1417,"percent_change":1626,"volume":2634,"transactions":9,"vwap":2633},"2025-07-07",37.5,36.76,37.98,3165800,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":1284,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2640},"2025-07-03",37.86,38.21,37.23,37.9,0.5,1409900,{"date":2644,"open":2631,"high":2645,"low":2626,"close":2604,"change":1870,"percent_change":1527,"volume":2646,"transactions":9,"vwap":2604},"2025-07-02",37.78,2594300,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":46,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2652},"2025-07-01",38.35,38.42,37.27,37.42,-3.58,3018200,{"date":2656,"open":2460,"high":2596,"low":2657,"close":2658,"change":1808,"percent_change":2246,"volume":2659,"transactions":9,"vwap":2658},"2025-06-30",37.93,38.81,2683200,{"date":2661,"open":2446,"high":2662,"low":2663,"close":2664,"change":402,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2664},"2025-06-27",39.28,37.72,38.07,-1.65,2987900,{"date":2668,"open":2669,"high":2670,"low":2663,"close":2671,"change":2672,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2671},"2025-06-26",38.27,38.96,38.71,0.87,2.3,2983600,{"date":2676,"open":2677,"high":2677,"low":2678,"close":2679,"change":2680,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2679},"2025-06-25",38.9,37.77,37.84,-0.83,-2.15,3454200,{"date":2684,"open":2645,"high":2685,"low":2686,"close":775,"change":2687,"percent_change":1672,"volume":2688,"transactions":9,"vwap":775},"2025-06-24",38.77,37.74,1.13,3207900,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":1527,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2694},"2025-06-23",37,37.99,36.81,37.54,2.09,3654400,{"date":2698,"open":2699,"high":2686,"low":2700,"close":2701,"change":360,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2701},"2025-06-20",37.53,36.7,36.77,-2.65,4081100,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2678,"change":1626,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2678},"2025-06-18",37.7,38.049999,37.36,0.56,3171300,{"date":2712,"open":2713,"high":691,"low":2612,"close":2714,"change":1748,"percent_change":163,"volume":2715,"transactions":9,"vwap":2714},"2025-06-17",38.12,37.56,3762800,{"date":2717,"open":2669,"high":2718,"low":2719,"close":2664,"change":2246,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2664},"2025-06-16",39.3,37.83,5.37,9045500,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":168,"percent_change":73,"volume":2728,"transactions":9,"vwap":2727},"2025-06-13",35.21,36.46,35.17,36.13,3657200,{"date":2730,"open":2731,"high":2620,"low":2732,"close":2733,"change":2734,"percent_change":745,"volume":2735,"transactions":9,"vwap":2733},"2025-06-12",35.8,35.65,36.0099983,0.14,4325900,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":1768,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2741},"2025-06-11",34.46,36.14,34.33,35.87,5.35,5887400,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":285,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2749},"2025-06-10",35.28,35.4,33.68,34.049999,-3.21,5384100,{"date":2753,"open":2754,"high":2755,"low":2754,"close":2756,"change":975,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2756},"2025-06-09",34.28,35.69,35.18,4.58,7088600,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2764,"change":2218,"percent_change":2765,"volume":2766,"transactions":9,"vwap":2764},"2025-06-06",33.41,33.65,32.93,33.64,1.42,2571000,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":2773,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2772},"2025-06-05",33.33,33.62,32.94,33.17,0.09,0.27,2461600,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":892,"percent_change":2782,"volume":2783,"transactions":9,"vwap":2781},"2025-06-04",33.16,33.27,32.45,33.080002,1.04,2625700,{"date":2785,"open":2786,"high":2786,"low":2787,"close":2788,"change":2672,"percent_change":2789,"volume":2790,"transactions":9,"vwap":2788},"2025-06-03",33.22,32.3,32.74,2.73,4902400,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2796,"change":1843,"percent_change":1926,"volume":2797,"transactions":9,"vwap":2796},"2025-06-02",31.89,32.24,31.73,31.87,2105300,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2803,"change":2804,"percent_change":951,"volume":2805,"transactions":9,"vwap":2803},"2025-05-30",31.7,32.14,31.52,32.0099983,-0.25,3531700,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":402,"percent_change":2812,"volume":2813,"transactions":9,"vwap":2811},"2025-05-29",33.02,33.26,32.11,32.26,-1.95,4304700,{"date":2815,"open":2816,"high":2817,"low":2816,"close":2818,"change":1398,"percent_change":2819,"volume":2820,"transactions":9,"vwap":2818},"2025-05-28",32.54,33.4,32.9,-0.21,5179500,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":1456,"percent_change":1769,"volume":2827,"transactions":9,"vwap":2826},"2025-05-27",32.8,33.25,32.58,32.97,7236000,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2833,"change":2834,"percent_change":2835,"volume":2836,"transactions":9,"vwap":2833},"2025-05-23",30.5,32.049999,30.16,31.83,3.31,11.61,13822400,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2842,"change":1870,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2842},"2025-05-22",28.049999,28.73,27.79,28.52,1.03,2807600,{"date":2846,"open":2847,"high":2848,"low":2847,"close":2849,"change":2850,"percent_change":425,"volume":2851,"transactions":9,"vwap":2849},"2025-05-21",28.15,28.92,28.23,0.22,3500000,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2857,"change":225,"percent_change":642,"volume":2858,"transactions":9,"vwap":2857},"2025-05-20",28,28.18,27.71,28.01,2324400,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2864,"change":53,"percent_change":424,"volume":2865,"transactions":9,"vwap":2864},"2025-05-19",27.28,27.89,27.26,27.81,2081500,{"date":2867,"open":2839,"high":2868,"low":2869,"close":2856,"change":2870,"percent_change":1204,"volume":2871,"transactions":9,"vwap":2856},"2025-05-16",28.16,27.57,-0.3,2220200,{"date":2873,"open":2874,"high":2875,"low":2869,"close":2857,"change":1843,"percent_change":2113,"volume":2876,"transactions":9,"vwap":2857},"2025-05-15",27.92,28.09,2131300,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2847,"change":117,"percent_change":2882,"volume":2883,"transactions":9,"vwap":2847},"2025-05-14",27.96,28.31,27.86,1.11,2212200,{"date":2885,"open":2886,"high":2854,"low":2887,"close":2888,"change":2889,"percent_change":2187,"volume":2890,"transactions":9,"vwap":2888},"2025-05-13",27.34,27.3,27.84,0.55,3082200,{"date":2892,"open":2856,"high":2893,"low":2894,"close":2895,"change":2414,"percent_change":2607,"volume":2896,"transactions":9,"vwap":2895},"2025-05-12",27.82,27.17,27.29,2211900,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2902,"change":2607,"percent_change":2903,"volume":2904,"transactions":9,"vwap":2902},"2025-05-09",26.71,27.22,26.46,27.16,1.8,2465100,{"date":2906,"open":2894,"high":2895,"low":2907,"close":2908,"change":254,"percent_change":2909,"volume":2910,"transactions":9,"vwap":2908},"2025-05-08",26.63,26.68,-0.34,2266900,{"date":2912,"open":2913,"high":2914,"low":2915,"close":2916,"change":446,"percent_change":413,"volume":2917,"transactions":9,"vwap":2916},"2025-05-07",26.44,26.94,26.32,26.77,2636900,{"date":2919,"open":2920,"high":2901,"low":2921,"close":2922,"change":1808,"percent_change":1039,"volume":2923,"transactions":9,"vwap":2922},"2025-05-06",25.23,25.2,26.39,4911500,{"date":2925,"open":2926,"high":2927,"low":2928,"close":2929,"change":146,"percent_change":96,"volume":2930,"transactions":9,"vwap":2929},"2025-05-05",25.75,25.79,25.38,25.65,1670100,{"date":2932,"open":2933,"high":2934,"low":2933,"close":2935,"change":2936,"percent_change":2695,"volume":2937,"transactions":9,"vwap":2935},"2025-05-02",25.74,26.09,25.84,0.53,3360000,{"date":2939,"open":2928,"high":2940,"low":2941,"close":2942,"change":117,"percent_change":1494,"volume":2943,"transactions":9,"vwap":2942},"2025-05-01",25.6,25.07,25.31,2573400,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2949,"change":469,"percent_change":875,"volume":2950,"transactions":9,"vwap":2949},"2025-04-30",24.55,25.1,24.47,25,1766600,{"date":2952,"open":2953,"high":2954,"low":2955,"close":2956,"change":1417,"percent_change":490,"volume":2957,"transactions":9,"vwap":2956},"2025-04-29",25.19,25.49,25.02,25.13,1404300,{"date":183,"open":2959,"high":2956,"low":179,"close":2960,"change":2218,"percent_change":2961,"volume":2962,"transactions":9,"vwap":2960},24.58,25.049999,1.91,2483100]