[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-URAA":3,"homepage-market-summary":29,"stock-historical-URAA":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"URAA","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},"Direxion Daily Uranium Industry Bull 2X ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.7721,0.1416,"Quarterly",{"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":20,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},18.34,19.18,19.2458,17.8,19.65,-1.31,-6.67,110369.33036,63.13,107716.02343790476,1.2,574,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},13.0010004,92731,33846937.906352,34.36,"2025-04-28",[184,187,196,206,217,227,235,244,254,264,275,286,296,307,318,328,338,348,359,369,380,391,402,412,422,433,444,454,464,474,485,496,507,516,526,536,546,556,566,577,586,595,605,614,625,635,646,656,666,676,686,696,705,715,725,735,745,754,762,773,781,790,799,807,816,824,831,839,845,853,860,866,872,880,888,896,904,911,920,928,937,944,953,960,967,974,982,990,997,1006,1015,1023,1031,1039,1048,1057,1065,1073,1080,1087,1094,1102,1110,1117,1126,1135,1143,1152,1161,1169,1177,1185,1194,1202,1211,1220,1228,1235,1243,1249,1258,1267,1275,1283,1291,1299,1308,1316,1324,1333,1342,1350,1359,1366,1373,1380,1388,1397,1405,1413,1421,1428,1437,1446,1454,1461,1467,1476,1483,1489,1497,1505,1513,1520,1527,1536,1543,1551,1560,1568,1575,1584,1592,1600,1607,1615,1624,1631,1638,1646,1655,1662,1670,1679,1688,1695,1702,1711,1720,1726,1734,1741,1747,1756,1765,1773,1779,1787,1795,1801,1809,1818,1825,1832,1838,1846,1853,1858,1864,1873,1882,1888,1896,1903,1909,1917,1923,1932,1939,1944,1950,1956,1965,1973,1980,1988,1995,2000,2008,2014,2021,2029,2038,2046,2055,2064,2072,2080,2087,2093,2100,2107,2115,2124,2131,2140,2148,2156,2164,2172,2179,2183,2190,2199,2206,2213,2222,2229,2237,2246,2254,2262,2270,2277,2284,2292,2301,2308,2316,2322,2327,2334,2340,2346,2354,2361,2369,2376,2382,2389,2395,2400,2406,2410,2418,2424,2433,2441,2447,2453,2459,2466,2472,2478,2485,2494,2501,2509,2517,2523,2529,2536,2543,2551,2558,2565,2571,2578,2585,2590,2598,2602,2610,2616,2622,2630,2635,2642,2650,2657,2664,2670,2676,2683,2689,2694,2699,2704,2712,2718,2725,2732,2739,2745,2753,2759,2766,2771,2777,2782,2787,2794,2800,2806,2814,2821,2829,2835,2842,2850,2858,2865,2873,2881,2889,2894,2903,2910,2918,2926,2933,2941,2948,2954,2959,2965,2972,2978,2984,2992,2999,3006,3013,3019,3027],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},1302,18.4432,{"date":188,"open":189,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",20.66,19.4511,-1.89,-8.77,79058.554233,983,19.8447,{"date":197,"open":198,"high":199,"low":198,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",20.41,22.095,21.54,2.08,10.69,184955.920154,1294,21.5067,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",19.4,19.92,19.06,19.46,0.19,0.99,29696.449403,475,19.5869,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":150,"volume":224,"transactions":225,"vwap":226},"2026-10-02",19.55,19.75,19.15,19.27,0.14,32487.15259,462,19.3503,{"date":228,"open":208,"high":208,"low":229,"close":230,"change":231,"percent_change":45,"volume":232,"transactions":233,"vwap":234},"2026-10-01",18.6,19.13,-0.27,53292.410605,647,18.9824,{"date":236,"open":237,"high":238,"low":239,"close":208,"change":145,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-30",20,20.49,19.36,-0.97,46352.653321,432,19.7453,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-29",20.1,19.396,19.59,-0.09,-0.46,24267.097934,373,19.7272,{"date":255,"open":246,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-28",20.12,19.49,19.68,-0.77,-3.77,50343.773227,643,19.7154,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-25",20.25,20.82,20.17,20.45,-0.12,-0.58,72757.275972,715,20.4142,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-24",21.34,21.45,20.3,20.57,-1.09,-5.03,54236.955002,944,20.6383,{"date":287,"open":288,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-23",22.71,21.55,21.66,-1.66,-7.12,143880.77274,1715,21.8985,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-22",22.82,23.44,22.4105,23.32,0.65,2.87,85025.773954,786,23.0446,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-21",22.61,23.0274,22.1908,22.67,1.25,5.84,124740.10685,702,22.5689,{"date":319,"open":320,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-18",22.55,21.15,21.42,-1.11,-4.93,50349.10414,566,21.7038,{"date":329,"open":330,"high":298,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-17",22.11,21.88,22.53,1.35,6.37,37434.16436,423,22.4323,{"date":339,"open":340,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-16",22.19,20.55,21.18,-0.45,-2.08,28154.25138,415,21.2684,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-15",22,22.205,21.3,21.63,-0.35,-1.59,67965.108943,612,21.6591,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":23,"volume":366,"transactions":367,"vwap":368},"2026-09-14",22.22,22.42,21.49,21.98,-1.57,58521.163599,713,21.9095,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-11",25.3,25.5,23.41,23.55,-1.71,-6.77,40187.383638,691,24.1814,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-10",26.36,26.44,25.23,25.26,-2.19,-7.98,29425.889165,527,25.7574,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-09",27.84,28.5,27.32,27.45,-0.59,-2.1,43461.490901,427,27.8597,{"date":403,"open":404,"high":405,"low":404,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-08",27.39,29.03,28.04,1.37,5.14,59250.134764,792,28.5081,{"date":413,"open":414,"high":415,"low":414,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-04",25.85,26.79,26.67,0.13,0.49,28358.521191,345,26.4943,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-03",26.11,26.68,25.93,26.54,1.63,6.54,46074.13779,572,26.3235,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-09-02",24.54,25.4742,24.16,24.91,0.04,0.16,56441.604956,385,24.7479,{"date":445,"open":446,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-09-01",25.71,24.1,24.87,-1.33,-5.08,87255.267647,600,24.6454,{"date":455,"open":456,"high":457,"low":458,"close":456,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-31",26.2,26.6984,26.0401,0.03,0.11,60425.054506,687,26.2457,{"date":465,"open":466,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-28",29.42,26.02,26.17,-3.58,-12.03,132143.186526,1255,26.9956,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-27",29.9,30.0195,28.8,29.75,0.37,1.26,76014.86686,573,29.3836,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-26",29.87,31.5,29.02,29.38,-0.21,-0.71,101282.641514,1014,30.0778,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-25",27.83,29.81,27.56,29.59,2.78,10.37,133468.322085,1268,28.9575,{"date":508,"open":395,"high":509,"low":382,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-24",27.52,26.81,-0.37,-1.36,99745.826441,863,26.8687,{"date":517,"open":518,"high":519,"low":518,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-21",25.11,27.2,27.18,2.58,10.49,164862.598334,960,26.6673,{"date":527,"open":528,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-20",25.49,23.9412,24.6,-1.35,-5.2,71832.161241,503,24.6213,{"date":537,"open":538,"high":539,"low":540,"close":539,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-19",24.9,25.95,24.8,1.59,6.53,57417.22742,483,25.3598,{"date":547,"open":548,"high":539,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-18",25.44,24.0608,24.36,-2,-7.59,45186.844488,523,24.6931,{"date":557,"open":558,"high":559,"low":560,"close":382,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-17",26.1,27,25.66,0.48,1.85,34418.049276,446,26.5308,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-14",26.07,26.95,25.69,25.88,-0.28,-1.07,55715.751247,397,26.1651,{"date":578,"open":579,"high":580,"low":581,"close":579,"change":249,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-13",26.16,26.72,25.47,-0.34,65275.187397,594,26.0542,{"date":587,"open":588,"high":588,"low":589,"close":590,"change":591,"percent_change":157,"volume":592,"transactions":593,"vwap":594},"2026-08-12",27.19,26.05,26.25,-0.11,57094.840558,553,26.535,{"date":596,"open":597,"high":598,"low":599,"close":382,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-11",26.03,26.49,25.83,0.88,3.45,32215.499111,366,26.1925,{"date":606,"open":607,"high":607,"low":608,"close":609,"change":582,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-10",26.18,25.28,25.48,-1.32,53969.462951,484,25.61,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-07",25.2,26.005,24.62,25.82,1.79,7.45,160690.137766,830,25.5955,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":52,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-06",24.02,24.7999,23.1521,24.03,0.42,61451.400785,424,24.2096,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-05",24,24.309,23.5008,23.93,0.26,1.1,85857.419212,542,23.9566,{"date":647,"open":648,"high":637,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-08-04",22.93,22.9,23.67,1.46,6.57,82477.086226,599,23.4548,{"date":657,"open":658,"high":659,"low":658,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-08-03",19.67,22.275,22.21,1.65,8.03,44193.462473,449,21.6791,{"date":667,"open":668,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-31",21.86,19.8329,20.56,-0.5,-2.37,29286.8585,329,20.5086,{"date":677,"open":678,"high":679,"low":678,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-30",19.74,21.21,21.06,2.12,11.19,46603.225465,363,20.5604,{"date":687,"open":688,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-29",20.37,18.89,18.94,-1.56,-7.61,65681.426941,719,19.4018,{"date":697,"open":267,"high":267,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-28",19.43,20.5,-1.18,-5.44,60559.100423,617,20.1048,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":135,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-27",22.09,22.48,21.14,21.68,2.8,54612.428251,388,21.5757,{"date":716,"open":717,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-24",22.38,20.905,21.09,-1.49,-6.6,34324.457039,414,21.4382,{"date":726,"open":727,"high":728,"low":668,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-23",22.36,22.9718,22.58,0.02,0.09,39505.180952,383,22.4492,{"date":736,"open":737,"high":738,"low":737,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-22",22.06,23.08,22.56,0.9,4.16,75286.88893,537,22.6204,{"date":746,"open":747,"high":748,"low":747,"close":290,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-21",20.59,21.77,1.54,7.65,42670.833545,463,21.3993,{"date":755,"open":756,"high":756,"low":757,"close":256,"change":52,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-20",20.42,19.9301,0.5,52109.101418,349,20.1636,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":771,"vwap":772},"2026-07-17",19.56,20.4083,19.1,20.02,-0.3,-1.48,30149.775769,470,19.79,{"date":774,"open":289,"high":289,"low":246,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":779,"vwap":780},"2026-07-16",20.32,-1.9,-8.55,57078.283576,878,20.5731,{"date":782,"open":783,"high":784,"low":363,"close":361,"change":785,"percent_change":786,"volume":787,"transactions":788,"vwap":789},"2026-07-15",23.04,23.2156,-0.83,-3.6,47781.7641,570,22.1955,{"date":791,"open":298,"high":792,"low":793,"close":794,"change":106,"percent_change":795,"volume":796,"transactions":797,"vwap":798},"2026-07-14",23.38,22.75,23.05,4.02,103997.531091,680,23.0808,{"date":800,"open":637,"high":637,"low":350,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":805,"vwap":806},"2026-07-13",22.16,-2.45,-9.96,89711.575116,977,22.3474,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-10",24.46,24.85,24.040001,24.61,0.76,3.19,68400,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":150,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-07-09",23.74,24.18,23.5,23.85,3.16,29300,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":460,"percent_change":561,"volume":830,"transactions":9,"vwap":829},"2026-07-08",22.69,23.27,22.14,23.12,88100,{"date":832,"open":833,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-07",24.99,22.619,23.01,-2.46,-9.66,78100,{"date":840,"open":599,"high":841,"low":581,"close":581,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":581},"2026-07-06",26.181,0.68,2.74,29400,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":491,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-07-02",25.01,26.8,24.21,24.79,-0.84,47000,{"date":854,"open":372,"high":425,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-07-01",24.67,25,-0.31,-1.22,36200,{"date":861,"open":609,"high":609,"low":862,"close":863,"change":864,"percent_change":59,"volume":865,"transactions":9,"vwap":863},"2026-06-30",24.469,25.31,-0.32,25600,{"date":867,"open":467,"high":467,"low":868,"close":869,"change":440,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-06-29",24.59,25.63,0.63,33400,{"date":873,"open":874,"high":875,"low":876,"close":581,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":581},"2026-06-26",24.82,25.985,24.63,-0.38,-1.47,37800,{"date":881,"open":882,"high":883,"low":884,"close":414,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":414},"2026-06-25",26.97,27.1,25.54,-1.01,-3.76,57900,{"date":889,"open":890,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-24",27.6,25.9,26.86,-1.03,-3.69,38200,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":512,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-06-23",27.15,29.5,26.57,27.89,-4.65,44600,{"date":905,"open":479,"high":479,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-22",28.49,29.25,-1.06,-3.5,44300,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-18",30.85,30.98,29.8,30.31,0.57,1.92,41100,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":582,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-06-17",30.09,31.36,29.37,29.74,-1.13,65400,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-16",30.7,31.85,29.723,30.08,-0.53,-1.73,62700,{"date":938,"open":933,"high":939,"low":933,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-15",31.215,30.61,2.75,9.87,100400,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-12",27.59,28.32,27.030001,27.86,0.61,2.24,46500,{"date":954,"open":616,"high":955,"low":847,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-11",27.317,27.25,2.62,10.64,64700,{"date":961,"open":962,"high":963,"low":964,"close":876,"change":551,"percent_change":965,"volume":966,"transactions":9,"vwap":876},"2026-06-10",26.14,26.9,24.351,-7.51,80800,{"date":968,"open":490,"high":490,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-09",24.644,26.63,-1.99,-6.95,138300,{"date":975,"open":976,"high":977,"low":394,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-08",29.61,29.62,28.62,0.44,1.56,76800,{"date":983,"open":984,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-05",33.33,27.67,28.18,-5.83,-17.14,314700,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":250,"percent_change":449,"volume":996,"transactions":9,"vwap":995},"2026-06-04",34,34.448,33.27,34.0099983,66400,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-03",37.62,37.624,33.8,34.47,-3.83,-10,123900,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-02",34.25,38.49,33.76,38.3,3.64,10.5,112800,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":893,"volume":1022,"transactions":9,"vwap":1020},"2026-06-01",34.12,35.43,32.43,34.66,-0.36,90500,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":572,"volume":1030,"transactions":9,"vwap":1028},"2026-05-29",34.96,35.37,33.24,35.02,-0.1,56600,{"date":1032,"open":992,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-28",35.369,32.95,35.12,0.64,1.86,83100,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-27",34.51,34.88,33.35,34.48,-0.91,-2.57,70300,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-26",34.73,35.61,34.37,35.39,2.46,7.47,249100,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":150,"volume":1064,"transactions":9,"vwap":1062},"2026-05-22",33.48,33.93,32.7,32.93,0.24,81700,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":600,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-05-21",31.94,33.22,31.35,32.69,2.77,79900,{"date":1074,"open":488,"high":1075,"low":1076,"close":1077,"change":642,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-05-20",32.269,30.635,31.81,3.58,112200,{"date":1081,"open":1082,"high":1082,"low":1083,"close":1084,"change":101,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-05-19",31.73,29.88,30.71,-5.51,87600,{"date":1088,"open":1089,"high":1089,"low":1090,"close":1091,"change":22,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-05-18",34.23,31.655,32.5,-3.87,107000,{"date":1095,"open":1096,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-15",35.7,33.7,33.81,-3.24,-8.74,114200,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-14",38.2,35.8,37.049999,-1.26,-3.29,107200,{"date":1111,"open":1112,"high":1112,"low":1113,"close":1114,"change":375,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-05-13",40,37.29,38.31,-4.27,117200,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-12",41.93,42,37.67,40.02,-3.89,-8.86,182300,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-11",41.65,45.195,41.43,43.91,2.93,7.15,112600,{"date":1136,"open":1137,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-08",42.86,40.56,40.98,-1.87,-4.36,60400,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-07",45.65,46.5,42.23,42.85,-2.62,-5.76,113400,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-06",41.73,45.98,41.085999,45.47,4.97,12.27,114800,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1107,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-05-05",42.77,43.5,40.040001,40.5,-3.02,46600,{"date":1170,"open":1154,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-05-04",43.28,40.88,41.76,-0.92,-2.16,46700,{"date":1178,"open":1179,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-05-01",43.37,41.29,42.68,-0.88,-2.02,40500,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-30",40.029999,43.94,39.945,43.56,4.64,11.92,61000,{"date":1195,"open":1196,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-29",41.4,38.7,38.92,-2.04,-4.98,43600,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-28",42.7,43.31,40.33,40.96,-3.78,-8.45,73600,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-27",43.3,45,43.0099983,44.74,2.07,4.85,139000,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-24",46.43,42.59,42.67,-1.91,-4.28,61900,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":45,"percent_change":1167,"volume":1234,"transactions":9,"vwap":1233},"2026-04-23",47,48.029999,42.48,44.58,100500,{"date":1236,"open":1237,"high":1238,"low":1237,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-22",42.31,46.445,45.97,5.21,12.78,76600,{"date":1244,"open":1245,"high":1245,"low":1246,"close":1247,"change":886,"percent_change":1209,"volume":1248,"transactions":9,"vwap":1247},"2026-04-21",45.11,40.75,40.76,53500,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-20",43.049999,44.79,42.33,44.52,0.29,0.66,71300,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-17",45.28,46.448,43.8,44.23,0.7,1.61,110300,{"date":1268,"open":1233,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-16",44.72,43.080002,43.53,0.23,0.53,105800,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1213,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1213},"2026-04-15",40.9,44.02,40.84,2.82,6.97,105900,{"date":1284,"open":1166,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-14",41.0050011,39.82,40.48,1.22,3.11,106200,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1012,"volume":1298,"transactions":9,"vwap":1296},"2026-04-13",37.02,39.38,36.28,39.26,1.38,86400,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-04-10",38.5,39.42,37.631,37.88,-0.06,-0.16,49200,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":59,"volume":1315,"transactions":9,"vwap":1313},"2026-04-09",37.51,38.89,36.702,37.94,-0.48,55100,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":795,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-04-08",38.73,39.652,37.36,38.42,11.69,134400,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-04-07",34.654,35.060001,32.9,34.4,-1,-2.82,45900,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-04-06",36.17,36.18,34.7,35.4,-0.08,-0.23,57800,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1182,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-04-02",33.36,36.029999,32.75,35.48,-2.42,71400,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-04-01",36.54,38.25,35.975,36.36,1.155,3.28,93800,{"date":1360,"open":1019,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":815,"transactions":9,"vwap":1363},"2026-03-31",35.232,32.28,35.205,4.005,12.84,{"date":1367,"open":1368,"high":1368,"low":1369,"close":1370,"change":1140,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-03-30",33.96,30.47,31.2,-5.65,70700,{"date":1374,"open":1091,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":491,"volume":1379,"transactions":9,"vwap":1377},"2026-03-27",34.029999,32.275,33.07,-0.07,47200,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1099,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-03-26",35.23,35.55,32.82,33.14,-8.91,45300,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-25",37,37.745,36.22,36.38,1.47,4.21,31300,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1305,"volume":1404,"transactions":9,"vwap":1402},"2026-03-24",33.31,35.0050011,32.79,34.91,-0.02,35700,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1054,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-03-23",33.98,35.918,33.47,34.93,7.58,72100,{"date":1414,"open":1415,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-20",36.33,31.922,32.47,-3.35,-9.35,69500,{"date":1422,"open":1423,"high":1424,"low":984,"close":1425,"change":610,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-03-19",34.97,36.192,35.82,-3.55,120900,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-18",38.61,38.783,37.060001,37.14,-2.26,-5.74,64000,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-17",39.22,40.315,38.24,39.4,0.97,2.52,47300,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":842,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-03-16",38.71,38.97,36.94,38.43,1.8,51300,{"date":1455,"open":1456,"high":1120,"low":1457,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-13",41.37,37.75,-2.58,-6.4,90700,{"date":1462,"open":1246,"high":1463,"low":1197,"close":1206,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1206},"2026-03-12",41.26,-0.56,-1.37,54700,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-03-11",42.37,42.75,40.18,40.89,-1.4,-3.31,58800,{"date":1477,"open":1478,"high":1479,"low":1472,"close":1480,"change":749,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-03-10",41.049999,44.32,42.29,3.78,169900,{"date":1484,"open":1485,"high":1246,"low":1383,"close":1246,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1246},"2026-03-09",35.71,2.89,7.63,65500,{"date":1490,"open":1491,"high":1112,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-03-06",37.91,36.72,37.86,-1.7,-4.3,72700,{"date":1498,"open":1232,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-03-05",42.525,37.78,39.56,-4.25,-9.7,126000,{"date":1506,"open":1507,"high":1233,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-03-04",43.27,41.2,43.81,1.11,2.6,82800,{"date":1514,"open":1515,"high":1515,"low":1516,"close":1204,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1204},"2026-03-03",44.5,39.049999,-7.77,-15.4,171900,{"date":1521,"open":1522,"high":1523,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-03-02",45.13,50.47,3.62,7.73,108700,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-02-27",46,47.049999,45.14,46.85,-0.41,-0.87,48100,{"date":1537,"open":1538,"high":1538,"low":1539,"close":1540,"change":240,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2026-02-26",47.59,44.28,47.26,-2.01,104500,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":641,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2026-02-25",49.98,50.15,48,48.23,0.54,110100,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-02-24",45.32,48.14,43.35,47.97,2.65,5.85,119900,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1553,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1553},"2026-02-23",46.35,46.55,44.245,-1.68,-3.57,70800,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1230,"change":140,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1230},"2026-02-20",45.91,48.55,45.02,1.49,126400,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-02-19",44.049999,46.71,42.93,46.31,1.33,2.96,63400,{"date":1585,"open":1586,"high":1587,"low":1204,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-02-18",43.39,45.775,44.98,2.86,6.79,70500,{"date":1593,"open":1594,"high":1595,"low":1294,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-02-17",41.52,42.73,42.12,-0.75,-1.75,91500,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":66,"percent_change":270,"volume":1606,"transactions":9,"vwap":1605},"2026-02-13",42.91,44.099998,40.26,42.87,81000,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1167,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2026-02-12",46.09,46.121,41.79,42.92,-6.57,113600,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-02-11",47.54,47.732,43,45.94,0.46,1.01,159500,{"date":1625,"open":1626,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1358,"transactions":9,"vwap":1628},"2026-02-10",47.7,45.185,45.48,-2.13,-4.47,{"date":1632,"open":1215,"high":1633,"low":1619,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-02-09",47.768,47.61,3.98,9.12,193800,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1641,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1641},"2026-02-06",41.5,43.63,40.3,4.72,12.13,145200,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-02-05",40.99,42.96,38.84,38.91,-5.1,-11.59,203100,{"date":1656,"open":1657,"high":1657,"low":1166,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-02-04",51.99,44.0099983,-7.15,-13.98,399900,{"date":1663,"open":1664,"high":51,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-02-03",49.67,48.18,51.16,5.3,11.56,154000,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-02-02",48.48,50.23,45.245,45.86,-2.95,-6.04,228800,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-01-30",54.060001,56.217,46.79,48.81,-8.73,-15.17,326900,{"date":1689,"open":25,"high":25,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-01-29",51.22,57.54,-4.52,-7.28,518400,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1698,"change":621,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2026-01-28",57,62.060001,55.823,13.64,317800,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2026-01-27",50.9,54.72,49.592,54.61,5.28,10.7,158300,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2026-01-26",55,56.6,49.070999,49.33,-3.23,-6.15,358700,{"date":1721,"open":1722,"high":1722,"low":1723,"close":1724,"change":1533,"percent_change":259,"volume":1725,"transactions":9,"vwap":1724},"2026-01-23",53.61,51.51,52.56,142800,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":541,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2026-01-22",52.8,53.4,51.0099983,52.97,3.09,181600,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1524,"percent_change":1411,"volume":1740,"transactions":9,"vwap":1739},"2026-01-21",51,52.0099983,48.19,51.38,220700,{"date":1742,"open":1743,"high":1736,"low":1744,"close":1745,"change":397,"percent_change":858,"volume":1746,"transactions":9,"vwap":1745},"2026-01-20",48.51,47.103,47.76,225200,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2026-01-16",47.4,49.23,46.056999,48.35,2.16,4.68,199700,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2026-01-15",45.61,47.63,44.305,46.19,0.92,2.03,146600,{"date":1766,"open":1602,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2026-01-14",46.099998,41.55,45.27,2.69,6.32,140700,{"date":1774,"open":1588,"high":1588,"low":1775,"close":1776,"change":720,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2026-01-13",42.408,42.58,-3.38,136800,{"date":1780,"open":1781,"high":1782,"low":1640,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2026-01-12",43.34,44.47,44.07,2.17,5.18,129800,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1510,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2026-01-09",44.155,45.3,41.276,41.9,2.72,115600,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1464,"percent_change":531,"volume":1427,"transactions":9,"vwap":1800},"2026-01-08",40.61,41.029999,39.59,40.79,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":642,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2026-01-07",40.0099983,41.46,39.51,41.35,2.73,83800,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2026-01-06",40.36,40.879,38.9,40.25,0.22,0.55,166100,{"date":1819,"open":1820,"high":1604,"low":1821,"close":1187,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1187},"2026-01-05",38.52,37.040001,3.47,9.49,199600,{"date":1826,"open":1827,"high":1828,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2026-01-02",31.42,36.56,5.31,16.99,257100,{"date":1833,"open":1069,"high":1834,"low":1835,"close":1836,"change":1378,"percent_change":1837,"volume":1475,"transactions":9,"vwap":1836},"2025-12-31",32.11,31.018999,31.25,-0.22,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":355,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-12-30",31.99,32.45,30.311,31.32,-4.83,183200,{"date":1847,"open":1848,"high":1329,"low":1849,"close":1850,"change":1851,"percent_change":270,"volume":1852,"transactions":9,"vwap":1850},"2025-12-29",32.41,32.305,32.91,-0.04,78500,{"date":1854,"open":1855,"high":1855,"low":1856,"close":1034,"change":858,"percent_change":1566,"volume":1857,"transactions":9,"vwap":1034},"2025-12-26",33.79,32.574,42500,{"date":1859,"open":1860,"high":1860,"low":1861,"close":1862,"change":591,"percent_change":864,"volume":1863,"transactions":9,"vwap":1862},"2025-12-24",34.24,33.135,34.17,26700,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-12-23",33.6,34.925,33.463,34.28,0.56,1.66,49800,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-12-22",34.44,35.87,33.455,33.72,0.36,1.08,116100,{"date":1883,"open":1884,"high":1885,"low":1884,"close":1344,"change":1886,"percent_change":1887,"volume":1358,"transactions":9,"vwap":1344},"2025-12-19",31.23,34.060001,2.66,8.66,{"date":1889,"open":1890,"high":1891,"low":1892,"close":930,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":930},"2025-12-18",30.29,30.76,29.836,1.76,6.08,122800,{"date":1897,"open":488,"high":1898,"low":1899,"close":1900,"change":1199,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-12-17",31.638,28.9,28.94,-6.58,61600,{"date":1904,"open":488,"high":1077,"low":1905,"close":914,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":914},"2025-12-16",30.01,-0.52,-1.65,56700,{"date":1910,"open":1911,"high":1912,"low":1913,"close":488,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":488},"2025-12-15",34.21,34.5,31.48,-2.06,-6.14,118100,{"date":1918,"open":1121,"high":1121,"low":1346,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-12-12",33.56,-4.2,-11.12,132300,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-12-11",35.76,37.98,34.9,37.76,1.96,5.47,77900,{"date":1933,"open":1934,"high":1934,"low":1935,"close":1105,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1105},"2025-12-10",36.64,33.53,-2.9,-7.49,135100,{"date":1940,"open":1941,"high":1942,"low":1113,"close":1197,"change":1943,"percent_change":302,"volume":895,"transactions":9,"vwap":1197},"2025-12-09",37.38,39.245,0.25,{"date":1945,"open":1442,"high":1442,"low":1946,"close":1947,"change":354,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-12-08",37.72,38.45,-0.9,63700,{"date":1951,"open":1952,"high":1952,"low":1011,"close":1953,"change":1914,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-12-05",41.51,38.8,-5.04,133800,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-12-04",37.22,41.249,36.792,40.86,3.66,9.84,202300,{"date":1966,"open":1051,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-12-03",37.25,34.645,37.2,2.02,5.74,138700,{"date":1974,"open":1975,"high":1976,"low":1975,"close":1977,"change":428,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-12-02",33.84,35.65,35.18,4.86,70400,{"date":1981,"open":1008,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-12-01",34.684,33.46,33.55,-1.6,-4.55,46900,{"date":1989,"open":1927,"high":1338,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-11-28",34.46,35.15,0.75,2.18,35900,{"date":1996,"open":1060,"high":1997,"low":1983,"close":1329,"change":642,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1329},"2025-11-26",34.676,3.3,54300,{"date":2001,"open":2002,"high":984,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-11-25",32.029999,30.55,33.3,0.94,2.9,83500,{"date":2009,"open":915,"high":1091,"low":915,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-11-24",32.36,2.36,7.87,101600,{"date":2015,"open":2016,"high":2016,"low":2017,"close":2018,"change":785,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-11-21",30.51,28,30,-2.69,94100,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":1141,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-11-20",36.74,37.3,30.72,30.83,-12.39,191600,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-11-19",33.94,36,33.5,35.19,2,6.03,68000,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":731,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-11-18",31.8,33.816,31.53,33.19,0.27,78400,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-11-17",33.88,34.65,32.39,33.099998,-1.54,-4.45,74000,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-11-14",32.99,35.685,32.19,34.64,-0.76,-2.15,53700,{"date":2065,"open":2066,"high":2067,"low":2068,"close":1338,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1338},"2025-11-13",38.41,38.65,34.94,-3.59,-9.21,97400,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":1931,"transactions":9,"vwap":2077},"2025-11-12",39.27,40.34,38.11,38.99,0.3,0.78,{"date":2081,"open":1803,"high":1803,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-11-11",37.735,38.69,-2.31,-5.63,101400,{"date":2088,"open":1237,"high":1237,"low":2089,"close":2090,"change":2035,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-11-10",39.636,41,5.13,159400,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2096,"change":106,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-11-07",34.77,39,34.049999,2.34,120100,{"date":2101,"open":2102,"high":2102,"low":2103,"close":2076,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2076},"2025-11-06",41.87,37.525,-4.37,-10.29,130100,{"date":2108,"open":2109,"high":2110,"low":2111,"close":1232,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":1232},"2025-11-05",42.74,43.65,41.719,0.2,0.47,73900,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-11-04",43.99,45.035,42.22,42.28,-4.77,-10.14,112300,{"date":2125,"open":2126,"high":2126,"low":2127,"close":1530,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1530},"2025-11-03",51.29,46.8,-4.63,-8.96,106600,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-10-31",54.17,54.19,50.09,51.68,-1.95,-3.64,127900,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":1340,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-10-30",52.17,54.42,50.57,53.63,-0.43,133200,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":1280,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-10-29",51.37,56,50.7,53.86,5.53,275900,{"date":2157,"open":1556,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-10-28",52.64,47.5,51.040001,6.68,15.06,336600,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":1167,"volume":2171,"transactions":9,"vwap":2169},"2025-10-27",46.86,46.95,42.161,44.36,-1.38,180200,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":1582,"percent_change":2178,"volume":1764,"transactions":9,"vwap":2177},"2025-10-24",44.75,46.131,43.87,45.74,6.92,{"date":2180,"open":2181,"high":1190,"low":1640,"close":2182,"change":106,"percent_change":681,"volume":1512,"transactions":9,"vwap":2182},"2025-10-23",42.52,42.78,{"date":2184,"open":1166,"high":2185,"low":2096,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-10-22",42.55,41.89,-1.1,-2.56,189700,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-10-21",46.15,46.75,42.11,42.99,-5.62,-11.56,282900,{"date":2200,"open":2201,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":397,"volume":2205,"transactions":9,"vwap":2203},"2025-10-20",50.87,46.07,48.61,-0.29,216100,{"date":2207,"open":2208,"high":51,"low":1146,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-10-17",49.75,48.9,-4.67,-8.72,338400,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-10-16",60,60.981,53.0099983,53.57,-4.62,-7.94,384100,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":1635,"volume":1694,"transactions":9,"vwap":2227},"2025-10-15",60.78,62.28,53.329,58.19,2.23,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":1191,"volume":2236,"transactions":9,"vwap":2234},"2025-10-14",53.45,58.766,49.029999,55.96,2.48,576100,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},"2025-10-13",52.49,57.87,51.72,53.48,6.15,12.99,670500,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":440,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2251},"2025-10-10",47.69,53.346,47.12,47.33,0.34,258400,{"date":2255,"open":2159,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2258},"2025-10-09",48.66,45.665,47.17,0.84,1.81,90900,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":768,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-10-08",47.6,48.046001,45.255,46.33,-0.64,63900,{"date":2271,"open":1745,"high":2272,"low":2273,"close":2274,"change":1063,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2274},"2025-10-07",49.963,44.93,46.63,0.52,103000,{"date":2278,"open":2279,"high":1665,"low":2280,"close":2281,"change":1054,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2281},"2025-10-06",45.54,45.535,46.39,5.6,104000,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":101,"volume":2291,"transactions":9,"vwap":2289},"2025-10-03",45.18,45.44,42.39,43.93,-0.8,85000,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-10-02",43.57,44.965,41.902,44.73,2.63,6.25,71800,{"date":2302,"open":2303,"high":2109,"low":2304,"close":2305,"change":641,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2305},"2025-10-01",41.44,41.309,42.099998,0.62,51100,{"date":2309,"open":2310,"high":2185,"low":2311,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-09-30",42.46,41.36,41.84,-0.72,-1.69,26200,{"date":2317,"open":2110,"high":2318,"low":2319,"close":2320,"change":641,"percent_change":950,"volume":2321,"transactions":9,"vwap":2320},"2025-09-29",43.77,42.066002,42.56,64200,{"date":2323,"open":2294,"high":1515,"low":2324,"close":2325,"change":2326,"percent_change":1434,"volume":2114,"transactions":9,"vwap":2325},"2025-09-26",41.39,42.3,-0.98,{"date":2328,"open":2329,"high":2330,"low":2331,"close":1171,"change":2228,"percent_change":2332,"volume":2333,"transactions":9,"vwap":1171},"2025-09-25",39.11,43.73,38.4,5.43,92200,{"date":2335,"open":2336,"high":1562,"low":1478,"close":1478,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":1478},"2025-09-24",45.2,-3.3,-7.44,98000,{"date":2341,"open":2342,"high":2342,"low":2343,"close":2344,"change":111,"percent_change":1534,"volume":2345,"transactions":9,"vwap":2344},"2025-09-23",45.96,43.019001,44.35,108600,{"date":2347,"open":2348,"high":2349,"low":2350,"close":1216,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":1216},"2025-09-22",43.7,45.21,40.8,1.91,4.46,141500,{"date":2355,"open":1114,"high":2356,"low":1493,"close":2357,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2357},"2025-09-19",43.13,42.83,4.83,12.71,121700,{"date":2362,"open":2363,"high":2066,"low":2364,"close":2365,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2365},"2025-09-18",37.64,35.99,38,1.6,4.4,67200,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":1272,"percent_change":1036,"volume":2375,"transactions":9,"vwap":2374},"2025-09-17",35.73,36.75,35.163,36.4,51600,{"date":2377,"open":1448,"high":1448,"low":2378,"close":1335,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":1335},"2025-09-16",35.52,-2.48,-6.42,91600,{"date":2383,"open":2384,"high":2385,"low":2051,"close":2067,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2067},"2025-09-15",33.2,38.76,5.81,17.69,129500,{"date":2390,"open":1862,"high":1862,"low":2391,"close":2392,"change":885,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2392},"2025-09-12",32.35,32.84,-2.98,41200,{"date":2396,"open":2397,"high":2398,"low":2397,"close":2399,"change":1272,"percent_change":842,"volume":1184,"transactions":9,"vwap":2399},"2025-09-11",33.23,34.71,33.85,{"date":2401,"open":1097,"high":2402,"low":1043,"close":2403,"change":2044,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2403},"2025-09-10",34.45,33.62,0.81,54900,{"date":2407,"open":1034,"high":2408,"low":2409,"close":1043,"change":140,"percent_change":121,"volume":1176,"transactions":9,"vwap":1043},"2025-09-09",33.874,32.58,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":481,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2415},"2025-09-08",31.7,32.8,31.56,32.66,4.01,62000,{"date":2419,"open":2420,"high":2421,"low":925,"close":2421,"change":2422,"percent_change":2423,"volume":1176,"transactions":9,"vwap":2421},"2025-09-05",31.02,31.4,0.716,2.33,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":2430,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2429},"2025-09-04",31.555,31.633,30.37,30.684,-1.266,-3.96,30600,{"date":2434,"open":2435,"high":2050,"low":2436,"close":2437,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2437},"2025-09-03",31.37,31.07,31.95,0.96,3.1,29800,{"date":2442,"open":899,"high":2443,"low":2444,"close":2443,"change":491,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2443},"2025-09-02",30.99,28.2,-0.67,40800,{"date":2448,"open":2449,"high":2033,"low":2450,"close":1370,"change":2451,"percent_change":459,"volume":2452,"transactions":9,"vwap":1370},"2025-08-29",32.57,30.74,0.01,55700,{"date":2454,"open":2018,"high":2455,"low":476,"close":2456,"change":749,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2456},"2025-08-28",31.6,31.19,5.19,25700,{"date":2460,"open":2420,"high":2420,"low":2461,"close":2462,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2462},"2025-08-27",29.605,29.65,-1.14,-3.7,42000,{"date":2467,"open":2468,"high":2469,"low":2468,"close":2470,"change":1452,"percent_change":2471,"volume":996,"transactions":9,"vwap":2470},"2025-08-26",29.49,31.83,30.79,6.21,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":167,"percent_change":631,"volume":1466,"transactions":9,"vwap":2477},"2025-08-25",28.91,29.58,28.76,28.99,{"date":2479,"open":2480,"high":2481,"low":2480,"close":2482,"change":1132,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2482},"2025-08-22",26.62,29.16,28.87,11.3,54200,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2490},"2025-08-21",25.38,26.208,25.242,25.94,0.93,3.72,24000,{"date":2495,"open":2496,"high":2497,"low":2498,"close":847,"change":95,"percent_change":2499,"volume":2500,"transactions":9,"vwap":847},"2025-08-20",25.25,25.305,24.011999,-2.87,50200,{"date":2502,"open":2503,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2505},"2025-08-19",28.68,25.52,25.75,-3.14,-10.87,61800,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":641,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2514},"2025-08-18",28.14,28.894,27.825,28.89,0.91,20500,{"date":2518,"open":394,"high":2519,"low":2520,"close":2519,"change":730,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2519},"2025-08-15",28.63,27.38,0.07,32700,{"date":2524,"open":2525,"high":2526,"low":986,"close":2527,"change":864,"percent_change":323,"volume":2528,"transactions":9,"vwap":2527},"2025-08-14",28.65,29.167,28.61,33500,{"date":2530,"open":2531,"high":2532,"low":986,"close":2533,"change":512,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2533},"2025-08-13",30.21,30.52,28.93,-4.49,49700,{"date":2537,"open":466,"high":2538,"low":2539,"close":1890,"change":2540,"percent_change":2541,"volume":2542,"transactions":9,"vwap":1890},"2025-08-12",30.39,29.15,1.15,3.95,27700,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":2549,"percent_change":344,"volume":2550,"transactions":9,"vwap":2548},"2025-08-11",29.29,30.19,28.3,29.14,-0.62,83300,{"date":2552,"open":2553,"high":2554,"low":899,"close":2555,"change":2556,"percent_change":1541,"volume":2557,"transactions":9,"vwap":2555},"2025-08-08",30.6,31.753,29.76,-0.61,65000,{"date":2559,"open":2560,"high":2560,"low":2561,"close":2428,"change":2562,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2428},"2025-08-07",31.57,29.454,-0.6,-1.94,61700,{"date":2566,"open":2567,"high":1082,"low":2568,"close":2569,"change":1992,"percent_change":2235,"volume":2570,"transactions":9,"vwap":2569},"2025-08-06",31,30.68,30.97,42800,{"date":2572,"open":2573,"high":2428,"low":2574,"close":2575,"change":313,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2575},"2025-08-05",29.67,28.826,30.22,4.31,90200,{"date":2579,"open":2580,"high":2581,"low":2580,"close":2581,"change":2582,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2581},"2025-08-04",27.4,28.97,1.94,7.18,26000,{"date":2586,"open":396,"high":396,"low":2587,"close":948,"change":323,"percent_change":2588,"volume":2589,"transactions":9,"vwap":948},"2025-08-01",25.24,-3.94,41500,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2511,"change":2595,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2511},"2025-07-31",29.35,29.57,27.92,-1.19,-4.06,75100,{"date":2599,"open":899,"high":2532,"low":2600,"close":2601,"change":111,"percent_change":22,"volume":919,"transactions":9,"vwap":2601},"2025-07-30",28.82,29.33,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":2219,"volume":2609,"transactions":9,"vwap":2607},"2025-07-29",30.73,31.33,29.501,29.72,-1.44,57600,{"date":2611,"open":2612,"high":2612,"low":2613,"close":2614,"change":610,"percent_change":2596,"volume":2615,"transactions":9,"vwap":2614},"2025-07-28",32.16,30.265,31.16,100000,{"date":2617,"open":2618,"high":2618,"low":2619,"close":2620,"change":271,"percent_change":1598,"volume":2621,"transactions":9,"vwap":2620},"2025-07-25",33.02,31.336,32.48,44800,{"date":2623,"open":2624,"high":1399,"low":2625,"close":2626,"change":2627,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2626},"2025-07-24",31.9,31.62,33.060001,1.44,4.55,113700,{"date":2631,"open":2016,"high":2412,"low":1890,"close":2625,"change":2632,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2625},"2025-07-23",1.16,3.81,47900,{"date":2636,"open":476,"high":2568,"low":2637,"close":2638,"change":2639,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2638},"2025-07-22",29.09,30.46,0.32,1.06,24700,{"date":2643,"open":2644,"high":2644,"low":2645,"close":2646,"change":2647,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2646},"2025-07-21",32.14,29.93,30.14,-1.05,-3.37,67300,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2456,"change":1273,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2456},"2025-07-18",31.030001,31.59,30.41,1.73,25900,{"date":2658,"open":2659,"high":2660,"low":899,"close":2661,"change":1036,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2661},"2025-07-17",30.02,30.95,30.66,2.13,59400,{"date":2665,"open":2666,"high":2667,"low":2511,"close":2659,"change":1297,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2659},"2025-07-16",28.78,30.1,4.82,52000,{"date":2671,"open":2525,"high":2581,"low":890,"close":2672,"change":2673,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2672},"2025-07-15",28.64,0.38,1.34,67900,{"date":2677,"open":2678,"high":2679,"low":2678,"close":2680,"change":2681,"percent_change":2682,"volume":1466,"transactions":9,"vwap":2680},"2025-07-14",26.59,28.458,28.26,1.71,6.44,{"date":2684,"open":884,"high":2685,"low":385,"close":2686,"change":302,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2686},"2025-07-11",26.76,26.55,2.51,41300,{"date":2690,"open":2587,"high":467,"low":2691,"close":891,"change":1036,"percent_change":2692,"volume":2693,"transactions":9,"vwap":891},"2025-07-10",24.602,2.53,53600,{"date":2695,"open":2696,"high":528,"low":2697,"close":385,"change":2445,"percent_change":1458,"volume":2698,"transactions":9,"vwap":385},"2025-07-09",25.32,24.88,37200,{"date":2700,"open":2701,"high":2701,"low":518,"close":426,"change":45,"percent_change":2702,"volume":2703,"transactions":9,"vwap":426},"2025-07-08",27.42,-5.09,84200,{"date":2705,"open":2706,"high":2707,"low":2708,"close":395,"change":2709,"percent_change":2710,"volume":2711,"transactions":9,"vwap":395},"2025-07-07",26.96,27.44,25.72,-0.15,-0.55,79700,{"date":2713,"open":396,"high":2714,"low":2715,"close":2714,"change":460,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2714},"2025-07-03",27.47,26.61,0.4,24200,{"date":2719,"open":2720,"high":890,"low":2721,"close":2722,"change":418,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2722},"2025-07-02",26.99,26.22,27.36,1.82,38300,{"date":2726,"open":2727,"high":2727,"low":2728,"close":2729,"change":2730,"percent_change":2731,"volume":1201,"transactions":9,"vwap":2729},"2025-07-01",28.36,26.5,26.87,-1.721,-6.02,{"date":2733,"open":2547,"high":478,"low":2734,"close":2735,"change":2736,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2735},"2025-06-30",27.37,28.591,0.881,3.18,38000,{"date":2740,"open":2741,"high":2548,"low":956,"close":2742,"change":2061,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2742},"2025-06-27",29.08,27.71,-2.67,40300,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":313,"percent_change":2751,"volume":2752,"transactions":9,"vwap":2750},"2025-06-26",27.505,28.74,27.27,28.47,4.59,36500,{"date":2754,"open":2547,"high":2547,"low":2755,"close":2756,"change":2326,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2756},"2025-06-25",26.98,27.22,-3.48,41000,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2444,"change":642,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2444},"2025-06-24",27.58,28.338,27.29,4.06,77800,{"date":2767,"open":962,"high":2768,"low":962,"close":883,"change":2438,"percent_change":2769,"volume":2770,"transactions":9,"vwap":883},"2025-06-23",27.53,3.67,44000,{"date":2772,"open":2511,"high":2511,"low":2773,"close":962,"change":2774,"percent_change":2775,"volume":2776,"transactions":9,"vwap":962},"2025-06-20",25.92,-1.43,-5.19,139400,{"date":2778,"open":395,"high":498,"low":2779,"close":2780,"change":979,"percent_change":2781,"volume":2758,"transactions":9,"vwap":2780},"2025-06-18",26.955,27.57,1.62,{"date":2783,"open":2547,"high":2547,"low":2784,"close":2785,"change":397,"percent_change":1629,"volume":2786,"transactions":9,"vwap":2785},"2025-06-17",26.42,27.13,74300,{"date":2788,"open":2714,"high":915,"low":2789,"close":2790,"change":2791,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2790},"2025-06-16",26.922,27.72,2.84,11.41,102700,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2697,"change":223,"percent_change":917,"volume":2799,"transactions":9,"vwap":2697},"2025-06-13",23.88,25.27,23.73,39100,{"date":2801,"open":2802,"high":570,"low":2802,"close":2803,"change":52,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2803},"2025-06-12",24.38,24.74,0.41,74600,{"date":2807,"open":2808,"high":2809,"low":2808,"close":2810,"change":2811,"percent_change":2812,"volume":2813,"transactions":9,"vwap":2810},"2025-06-11",23,25.09,24.64,2.05,9.07,124500,{"date":2815,"open":849,"high":849,"low":2816,"close":2817,"change":2818,"percent_change":2819,"volume":2820,"transactions":9,"vwap":2817},"2025-06-10",22.168,22.59,-1.58,-6.54,98400,{"date":2822,"open":2823,"high":2824,"low":2823,"close":2825,"change":2826,"percent_change":2827,"volume":2828,"transactions":9,"vwap":2825},"2025-06-09",23.34,24.908,24.17,1.98,8.92,125800,{"date":2830,"open":2831,"high":2832,"low":278,"close":340,"change":1549,"percent_change":2833,"volume":2834,"transactions":9,"vwap":340},"2025-06-06",21.93,22.2,2.49,20100,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":1837,"percent_change":885,"volume":2841,"transactions":9,"vwap":2840},"2025-06-05",22.07,22.318,21.5,21.65,21500,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2847,"change":1879,"percent_change":2848,"volume":2849,"transactions":9,"vwap":2847},"2025-06-04",22.01,22.15,21.1,21.87,1.67,40400,{"date":2851,"open":2852,"high":2852,"low":2853,"close":2854,"change":2855,"percent_change":2856,"volume":2857,"transactions":9,"vwap":2854},"2025-06-03",22.08,20.89,21.51,1.315,6.51,123700,{"date":2859,"open":756,"high":2860,"low":767,"close":2861,"change":2862,"percent_change":2863,"volume":2864,"transactions":9,"vwap":2861},"2025-06-02",20.7,20.195,-0.291,-1.42,20300,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2870,"change":2871,"percent_change":908,"volume":2872,"transactions":9,"vwap":2870},"2025-05-30",20.030001,20.61,19.888,20.486,-0.219,30300,{"date":2874,"open":2875,"high":2875,"low":2876,"close":2877,"change":2878,"percent_change":2879,"volume":2880,"transactions":9,"vwap":2877},"2025-05-29",21.85,20.51,20.705,-0.948,-4.38,138000,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2886,"change":2887,"percent_change":2888,"volume":1512,"transactions":9,"vwap":2886},"2025-05-28",21.36,22.3,21.31,21.653,-0.207,-0.95,{"date":2890,"open":361,"high":361,"low":2883,"close":668,"change":2891,"percent_change":2892,"volume":2893,"transactions":9,"vwap":668},"2025-05-27",1.17,5.65,196200,{"date":2895,"open":2896,"high":2897,"low":2898,"close":2899,"change":2900,"percent_change":2901,"volume":2902,"transactions":9,"vwap":2899},"2025-05-23",19.12,20.86,18.84,20.69,3.84,22.79,259100,{"date":2904,"open":2905,"high":1830,"low":2906,"close":2907,"change":1943,"percent_change":2908,"volume":2909,"transactions":9,"vwap":2907},"2025-05-22",16.084999,16.02,16.85,1.51,27900,{"date":2911,"open":2912,"high":2913,"low":2914,"close":2915,"change":2916,"percent_change":600,"volume":2917,"transactions":9,"vwap":2915},"2025-05-21",17,17.31,16.52,16.6,0.144,15500,{"date":2919,"open":2920,"high":2921,"low":2922,"close":2923,"change":2924,"percent_change":600,"volume":2925,"transactions":9,"vwap":2923},"2025-05-20",16.58,16.63,16.049999,16.456,0.143,17100,{"date":2927,"open":2928,"high":2929,"low":2930,"close":2929,"change":2931,"percent_change":2112,"volume":2932,"transactions":9,"vwap":2929},"2025-05-19",15.8,16.313,15.74,0.033,14100,{"date":2934,"open":2935,"high":2935,"low":2936,"close":2937,"change":2938,"percent_change":2939,"volume":2940,"transactions":9,"vwap":2937},"2025-05-16",16.83,16.09,16.28,-0.422,-2.53,22100,{"date":2942,"open":2920,"high":2943,"low":2944,"close":2945,"change":2946,"percent_change":531,"volume":2947,"transactions":9,"vwap":2945},"2025-05-15",16.74,16.21,16.702,-0.228,17000,{"date":2949,"open":2950,"high":2951,"low":2952,"close":2953,"change":2078,"percent_change":1452,"volume":2925,"transactions":9,"vwap":2953},"2025-05-14",16.75,17.049999,16.72,16.93,{"date":2955,"open":2956,"high":2935,"low":2956,"close":2921,"change":1036,"percent_change":2957,"volume":2958,"transactions":9,"vwap":2921},"2025-05-13",16.059999,4,66700,{"date":2960,"open":2950,"high":2950,"low":2961,"close":2962,"change":2963,"percent_change":2673,"volume":2964,"transactions":9,"vwap":2962},"2025-05-12",15.9,15.99,0.06,48300,{"date":2966,"open":2967,"high":2922,"low":2968,"close":2969,"change":2113,"percent_change":2970,"volume":2971,"transactions":9,"vwap":2969},"2025-05-09",15.34,15.2,15.93,3.04,21100,{"date":2973,"open":2974,"high":2974,"low":2975,"close":2976,"change":2977,"percent_change":785,"volume":1396,"transactions":9,"vwap":2976},"2025-05-08",15.938,15.38,15.46,-0.13,{"date":2979,"open":2980,"high":2981,"low":2980,"close":2981,"change":2982,"percent_change":1524,"volume":2983,"transactions":9,"vwap":2981},"2025-05-07",15.09,15.59,0.544,15100,{"date":2985,"open":2986,"high":2987,"low":2986,"close":2988,"change":2989,"percent_change":2990,"volume":2991,"transactions":9,"vwap":2988},"2025-05-06",13.77,15.29,15.046,0.876,6.18,22400,{"date":2993,"open":2994,"high":2995,"low":2996,"close":2994,"change":768,"percent_change":2997,"volume":2998,"transactions":9,"vwap":2994},"2025-05-05",14.17,14.44,14.07,-2.07,38600,{"date":3000,"open":3001,"high":3002,"low":2995,"close":3003,"change":302,"percent_change":3004,"volume":3005,"transactions":9,"vwap":3003},"2025-05-02",14.485,14.78,14.47,4.7,42700,{"date":3007,"open":3008,"high":3009,"low":3010,"close":3011,"change":2078,"percent_change":3012,"volume":2841,"transactions":9,"vwap":3011},"2025-05-01",13.81,14.1,13.661,13.82,2.22,{"date":3014,"open":3015,"high":3016,"low":178,"close":3016,"change":3017,"percent_change":191,"volume":3018,"transactions":9,"vwap":3016},"2025-04-30",13.31,13.52,-0.26,60000,{"date":3020,"open":3021,"high":3022,"low":3023,"close":3024,"change":417,"percent_change":3025,"volume":3026,"transactions":9,"vwap":3024},"2025-04-29",13.89,14.01,13.67,13.78,0.95,18900,{"date":182,"open":3028,"high":3029,"low":3030,"close":3031,"change":631,"percent_change":3032,"volume":3033,"transactions":9,"vwap":3031},13.23,13.668,13.06,13.65,3.17,37500]