[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-URAN":3,"homepage-market-summary":30,"stock-historical-URAN":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"URAN","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},"Themes Uranium & Nuclear ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.0967,1.064347,"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},34.3701,34.86,35.176,34.34,35.79,-1.4199,-3.97,3638.023662,55.15,34.041,10140.926854472222,1.6,513,{"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},27.44,9945,3629913.567327,24.37,"2025-04-28",[185,188,197,208,218,228,239,249,260,269,278,289,298,309,319,329,340,350,361,372,382,392,402,412,422,431,441,452,460,470,479,489,499,509,518,528,535,544,554,565,576,586,595,604,614,625,635,645,656,666,675,684,693,704,715,726,733,741,750,759,769,779,789,798,805,812,820,826,832,840,848,856,863,872,880,888,896,904,912,920,927,936,943,951,958,966,974,982,989,997,1005,1013,1021,1029,1035,1043,1051,1058,1064,1072,1080,1088,1095,1104,1112,1121,1129,1136,1143,1149,1156,1163,1170,1178,1186,1195,1203,1211,1219,1227,1233,1241,1249,1257,1264,1271,1279,1285,1292,1299,1306,1313,1320,1327,1333,1342,1349,1356,1361,1369,1376,1383,1389,1397,1404,1410,1417,1424,1433,1441,1448,1456,1465,1473,1482,1487,1494,1502,1510,1518,1526,1534,1543,1550,1557,1564,1571,1577,1583,1588,1593,1601,1609,1618,1627,1634,1642,1650,1657,1663,1672,1678,1686,1691,1698,1703,1708,1715,1722,1727,1732,1738,1746,1751,1757,1764,1773,1780,1786,1793,1801,1808,1816,1823,1830,1838,1845,1851,1857,1865,1872,1878,1884,1891,1898,1904,1911,1920,1926,1932,1940,1947,1955,1961,1967,1974,1982,1989,1994,1999,2006,2012,2016,2022,2029,2038,2046,2053,2060,2067,2075,2079,2087,2091,2098,2105,2114,2121,2130,2138,2144,2148,2152,2158,2164,2173,2181,2186,2191,2196,2204,2212,2218,2225,2231,2237,2245,2251,2256,2264,2270,2275,2281,2286,2293,2299,2306,2310,2316,2321,2325,2332,2340,2347,2353,2359,2366,2374,2378,2384,2389,2396,2402,2408,2414,2420,2427,2433,2439,2447,2452,2458,2465,2472,2477,2484,2490,2496,2503,2507,2513,2518,2525,2531,2536,2542,2550,2557,2564,2571,2576,2582,2587,2594,2600,2607,2612,2619,2624,2631,2636,2643,2650,2654,2662,2669,2678,2683,2689,2695,2701,2708,2716,2723,2729,2736,2743,2748,2754,2761,2768,2775,2782,2786,2792,2798,2805,2812,2820,2825,2831,2838,2846,2852,2859],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},167,34.6903,{"date":189,"open":190,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",36.17,35.6101,-0.7739,-2.12,2665.74719,139,35.8234,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",35.9,36.85,35.74,36.5639,1.8588,5.36,6766.436797,207,36.4321,{"date":209,"open":210,"high":211,"low":26,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-05",34.2201,34.88,34.7051,0.2851,0.83,7076.085577,274,34.4688,{"date":219,"open":220,"high":221,"low":220,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-02",34.31,34.95,34.42,0.1334,0.39,2179.016051,164,34.5513,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-10-01",34.45,34.47,34.11,34.2866,-0.5634,-1.62,4825.133719,187,34.2667,{"date":240,"open":241,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-30",35.21,34.8,34.85,-0.3293,-0.94,6413.161016,201,34.8741,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-29",35.1501,35.2525,35.02,35.1793,-0.0307,-0.09,2107.684271,155,35.191,{"date":261,"open":262,"high":263,"low":262,"close":241,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-28",35.14,35.45,-0.7363,-2.05,5397.777878,171,35.368,{"date":270,"open":271,"high":271,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-25",36.46,35.9463,0.0194,0.05,1735.282662,145,36.0581,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-24",35.9501,36.28,35.7745,35.9269,-0.7985,-2.17,3339.400154,192,35.9554,{"date":290,"open":291,"high":291,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-23",37.6,36.7254,-0.9224,-2.45,1727.90191,142,36.9576,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-22",37.25,37.71,37.24,37.6478,0.5728,1.54,3907.1402,140,37.4931,{"date":310,"open":311,"high":312,"low":311,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-21",36.2,37.21,37.075,0.98,2.72,3122.221396,174,36.8913,{"date":320,"open":321,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-18",36.76,35.93,36.095,-0.6663,-1.81,2625.635166,150,36.1883,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-17",37.06,37.0899,36.745,36.7613,0.924,2.58,2260.999782,127,36.8309,{"date":341,"open":342,"high":343,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-16",36.22,36.2569,35.8373,-0.2327,-0.65,3307.049025,162,36.11,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-15",36.15,36.3205,35.84,36.07,-0.4797,-1.31,3379.697976,158,36.079,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-14",36.58,36.86,36.5047,36.5497,-1.1303,-3,3062.239769,181,36.6508,{"date":373,"open":374,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-11",38.54,37.5923,37.68,-1.4218,-3.64,5093.76873,195,37.9144,{"date":383,"open":384,"high":385,"low":386,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-10",39.54,39.69,39.1018,-1.2563,-3.11,1808.731123,132,39.4449,{"date":393,"open":394,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-09",40.685,40.28,40.3581,-0.4619,-1.13,1626.4171,114,40.5657,{"date":403,"open":404,"high":405,"low":404,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-08",40.32,41.2,40.82,0.697,1.74,14397.632443,237,40.9818,{"date":413,"open":414,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-04",40.2,39.97,40.123,0.4076,1.03,2269.09901,141,40.0181,{"date":423,"open":424,"high":425,"low":424,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":327,"vwap":430},"2026-09-03",39.4,40.09,39.7154,0.9754,2.52,12345.150776,39.7461,{"date":432,"open":433,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-02",39.04,38.23,38.74,-0.1302,-0.33,3170.475303,152,38.4765,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-09-01",38.57,39.1741,38.46,38.8702,-0.6259,-1.58,2070.140559,153,38.8537,{"date":453,"open":454,"high":454,"low":455,"close":456,"change":457,"percent_change":112,"volume":458,"transactions":226,"vwap":459},"2026-08-31",39.764,39.27,39.4961,-0.1566,3943.446565,39.4513,{"date":461,"open":462,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-28",42.08,39.33,39.6527,-2.0523,-4.92,26207.291583,296,40.3279,{"date":471,"open":472,"high":473,"low":405,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-27",41.21,41.705,-0.0399,-0.1,3590.568513,135,41.5264,{"date":480,"open":481,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-26",41.8551,41.655,41.7449,0.1691,0.41,1081.428407,137,41.7639,{"date":490,"open":491,"high":492,"low":406,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-25",40.9999,41.82,41.5758,1.3753,3.42,15700.879719,206,41.4904,{"date":500,"open":501,"high":502,"low":501,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-24",39.78,40.4196,40.2005,0.2126,0.53,6730.979882,177,40.0703,{"date":510,"open":511,"high":512,"low":511,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":359,"vwap":517},"2026-08-21",39.08,40.01,39.9879,1.458,3.78,3275.766138,39.8125,{"date":519,"open":520,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-20",38.842,38.2,38.5299,-0.5976,-1.53,3363.393873,160,38.4304,{"date":529,"open":530,"high":531,"low":530,"close":531,"change":532,"percent_change":28,"volume":533,"transactions":477,"vwap":534},"2026-08-19",38.24,39.1275,0.6175,2904.055102,38.8257,{"date":536,"open":537,"high":537,"low":538,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-18",39.2,38.51,-0.895,-2.27,1886.955749,151,38.6961,{"date":545,"open":546,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-17",40.11,39.2501,39.405,0.2531,0.65,12261.516026,172,39.6329,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-14",39.75,39.82,38.94,39.1519,-0.0831,-0.21,4028.180943,159,39.232,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-13",39,39.38,38.75,39.235,-0.0599,-0.15,7126.317999,194,39.1037,{"date":577,"open":578,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-12",40.67,39.1101,39.2949,-0.2951,-0.75,4551.3368,163,39.4756,{"date":587,"open":588,"high":589,"low":588,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":400,"vwap":594},"2026-08-11",39.16,39.7,39.59,0.6316,1.62,2875.94045,39.3996,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":168,"volume":602,"transactions":477,"vwap":603},"2026-08-10",38.99,39.1347,38.67,38.9584,0.0484,3114.84581,38.9008,{"date":605,"open":606,"high":607,"low":606,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-07",37.77,38.95,38.91,1.0902,2.88,4568.672004,185,38.6424,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-06",37.61,37.9759,37.56,37.8198,-0.2495,-0.66,3018.134377,131,37.8558,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":195,"vwap":634},"2026-08-05",38.1428,38.255,37.8814,38.0693,0.2192,0.58,2322.274602,38.0637,{"date":636,"open":637,"high":638,"low":637,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-04",37.31,38.13,37.8501,0.5353,1.43,6562.063568,169,37.8454,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-08-03",37.27,37.4307,37.135,37.3148,0.9367,2.57,2720.625565,166,37.1599,{"date":657,"open":658,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-31",36.985,36.14,36.3781,-0.3612,-0.98,5348.789838,182,36.7134,{"date":667,"open":668,"high":669,"low":670,"close":669,"change":671,"percent_change":672,"volume":673,"transactions":612,"vwap":674},"2026-07-30",36.38,36.7393,36,1.2943,3.65,3462.125945,36.3202,{"date":676,"open":677,"high":670,"low":678,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-29",35.75,35.445,-0.9548,-2.62,7310.741014,223,35.8397,{"date":685,"open":686,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":359,"vwap":692},"2026-07-28",37.2,35.8894,36.3998,-0.6152,-1.66,2764.57617,36.2215,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-27",36.79,37.6126,36.7,37.015,-0.068,-0.18,3853.281034,189,37.0741,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-24",37.345,37.38,36.96,37.083,-0.9931,-2.61,3553.795807,186,37.272,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-23",37.82,38.09,37.8101,38.0761,0.1411,0.37,1742.801925,146,37.9562,{"date":727,"open":708,"high":530,"low":708,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":643,"vwap":732},"2026-07-22",37.935,0.865,2.33,4108.684121,37.9812,{"date":734,"open":199,"high":735,"low":199,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-21",37.07,0.996,2.76,3230.913275,156,36.7643,{"date":742,"open":743,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":195,"vwap":749},"2026-07-20",36.34,35.9202,36.074,0.084,0.23,2865.130331,36.0606,{"date":751,"open":752,"high":753,"low":752,"close":754,"change":755,"percent_change":38,"volume":756,"transactions":757,"vwap":758},"2026-07-17",35.53,36.35,35.99,-0.17,4588.436033,211,35.9571,{"date":760,"open":761,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-16",36.97,36.0501,36.16,-1.315,-3.51,2837.498442,208,36.288,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":267,"vwap":778},"2026-07-15",37.66,37.89,37.1701,37.475,0.025,0.07,2344.215696,37.5248,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":348,"vwap":788},"2026-07-14",37.46,37.9017,37.2074,37.45,0.075,0.2,9397.75392,37.574,{"date":790,"open":791,"high":791,"low":300,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":796,"vwap":797},"2026-07-13",38.25,37.375,-1.245,-3.22,91152.100856,232,37.2671,{"date":799,"open":434,"high":800,"low":801,"close":800,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":800},"2026-07-10",38.62,38.22,0.678,1.79,5200,{"date":806,"open":807,"high":530,"low":606,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-09",38,37.942,0.587,1.57,5100,{"date":813,"open":814,"high":815,"low":761,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-08",37.14,37.42,37.355,-0.12,-0.32,9100,{"date":821,"open":822,"high":822,"low":814,"close":774,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":774},"2026-07-07",38.89,-1.295,-3.34,97800,{"date":827,"open":443,"high":828,"low":443,"close":829,"change":830,"percent_change":831,"volume":804,"transactions":9,"vwap":829},"2026-07-06",39.28,38.77,0.561,1.47,{"date":833,"open":558,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-02",39.367,38.060001,38.209,0.074,0.19,2500,{"date":841,"open":842,"high":843,"low":844,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-07-01",38.78,38.925,38.135,-0.06,-0.16,5300,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":357,"volume":855,"transactions":9,"vwap":853},"2026-06-30",38.16,38.549,38.0099983,38.195,-0.508,4600,{"date":857,"open":567,"high":384,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-29",38.18,38.703,0.116,0.3,7800,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-26",38.64,38.92,38.495,38.587,-0.268,-0.69,7500,{"date":873,"open":874,"high":501,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-25",39.07,38.81,38.855,-0.115,-0.3,3700,{"date":881,"open":882,"high":883,"low":884,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-24",39.67,39.839,38.97,-1.134,-2.83,6600,{"date":889,"open":890,"high":891,"low":890,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-23",39.94,40.815,40.104,-0.536,-1.32,4400,{"date":897,"open":898,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-22",41.24,40.51,40.64,-0.927,-2.23,5500,{"date":905,"open":906,"high":907,"low":906,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-18",41.02,41.67,41.567,0.873,2.15,5900,{"date":913,"open":914,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-17",41.69,40.62,40.694,-0.217,-0.53,4000,{"date":921,"open":922,"high":922,"low":923,"close":924,"change":818,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-06-16",41.78,40.81,40.911,-0.78,4500,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-15",40.8,41.54,40.34,41.231,1.691,4.28,6500,{"date":937,"open":938,"high":556,"low":939,"close":384,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":384},"2026-06-12",39.63,39.040001,0.645,1.66,9500,{"date":944,"open":807,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-11",39.049999,37.76,38.895,1.159,3.07,10700,{"date":952,"open":953,"high":822,"low":954,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-10",38.49,37.736,-1.124,-2.89,13300,{"date":959,"open":590,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-09",40.26,38.12,38.86,-1.385,-3.44,14200,{"date":967,"open":968,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-08",41,40.21,40.245,0.265,0.66,12000,{"date":975,"open":976,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-05",42.53,39.95,39.98,-3.208,-7.43,13700,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":398,"volume":847,"transactions":9,"vwap":987},"2026-06-04",43,43.38,42.51,43.188,-0.492,{"date":990,"open":991,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-03",44.62,43.07,43.68,-1.8,-3.96,13100,{"date":998,"open":999,"high":1000,"low":999,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-06-02",43.55,45.57,45.48,1.98,4.55,8500,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":173,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-06-01",43.31,43.956,42.825,43.5,-0.07,9700,{"date":1014,"open":1015,"high":1016,"low":1015,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-29",42.9,43.83,43.53,0.185,0.43,12100,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":776,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-05-28",43.029999,43.61,42.5,43.345,0.16,8100,{"date":1030,"open":1031,"high":1031,"low":984,"close":1032,"change":1033,"percent_change":245,"volume":1034,"transactions":9,"vwap":1032},"2026-05-27",44.15,43.275,-0.41,9200,{"date":1036,"open":1037,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-26",43.91,43.325,43.685,1.321,3.12,11700,{"date":1044,"open":1045,"high":1046,"low":1045,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-22",41.96,42.989,42.364,0.501,1.2,6700,{"date":1052,"open":1053,"high":1054,"low":1053,"close":1055,"change":1056,"percent_change":1057,"volume":903,"transactions":9,"vwap":1055},"2026-05-21",41.060001,42.25,41.863,0.393,0.95,{"date":1059,"open":1060,"high":1060,"low":906,"close":1061,"change":1062,"percent_change":1063,"volume":811,"transactions":9,"vwap":1061},"2026-05-20",41.58,41.47,0.605,1.48,{"date":1065,"open":1066,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-19",41.94,40.42,40.865,-1.135,-2.7,7900,{"date":1073,"open":1074,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-18",42.49,41.8,42,-1.2,-2.78,10400,{"date":1081,"open":1082,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-15",45.14,43.099998,43.2,-1.375,-3.08,8000,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":819,"transactions":9,"vwap":1092},"2026-05-14",45.26,43.834,44.575,-0.695,-1.54,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-13",45.97,46.25,45.129,45.27,-1.131,-2.44,34300,{"date":1105,"open":1106,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-12",46.48,45.3,46.401,-1.644,-3.42,14500,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-11",47,48.37,46.971,48.044998,2.025,4.4,28800,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1102,"volume":1128,"transactions":9,"vwap":1126},"2026-05-08",46.5,47.07,45.81,46.02,-1.15,11900,{"date":1130,"open":1131,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1050,"transactions":9,"vwap":1133},"2026-05-07",48.74,47.02,47.17,-0.88,-1.83,{"date":1137,"open":1138,"high":1139,"low":1138,"close":1140,"change":1141,"percent_change":1142,"volume":1004,"transactions":9,"vwap":1140},"2026-05-06",46.4,48.455,48.049999,2.08,4.52,{"date":1144,"open":1145,"high":1145,"low":1097,"close":1097,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1097},"2026-05-05",47.24,-0.48,-1.03,6400,{"date":1150,"open":1151,"high":1152,"low":1151,"close":1153,"change":1154,"percent_change":1155,"volume":1050,"transactions":9,"vwap":1153},"2026-05-04",46.18,47.159,46.45,0.036,0.08,{"date":1157,"open":1158,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":862,"transactions":9,"vwap":1160},"2026-05-01",47.48,46.00099945,46.414,-0.735,-1.56,{"date":1164,"open":1165,"high":1166,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-30",45.11,47.149,1.887,4.17,4700,{"date":1171,"open":1172,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-29",46.84,45.016998,45.262,-1.368,-2.93,7200,{"date":1179,"open":1180,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-28",47.62,46.16,46.63,-1.074,-2.25,3500,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-27",47.81,47.85,47.042999,47.704,0.5,1.06,6300,{"date":1196,"open":1197,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-24",47.99,47.080002,47.204,-0.705,-1.47,5400,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":935,"transactions":9,"vwap":1208},"2026-04-23",49.37,49.47,47.31,47.909,-0.321,-0.67,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":408,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-04-22",47.325,48.3,46.92,48.23,3.74,5600,{"date":1220,"open":1221,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-21",48.49,46.21,46.49,-1.28,-2.68,9000,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":775,"percent_change":274,"volume":1202,"transactions":9,"vwap":1232},"2026-04-20",47.75,48.0060005,47.12,47.77,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1177,"transactions":9,"vwap":1238},"2026-04-17",48,48.55,47.236,47.745,0.223,0.47,{"date":1242,"open":1243,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-16",47.98,46.88,47.522,0.354,0.75,24000,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1087,"transactions":9,"vwap":1254},"2026-04-15",46.42,47.78,46.295,47.168,1.338,2.92,{"date":1258,"open":1259,"high":1260,"low":1107,"close":1261,"change":1262,"percent_change":1263,"volume":1194,"transactions":9,"vwap":1261},"2026-04-14",45.5,46.099998,45.83,1.009,2.25,{"date":1265,"open":1266,"high":1267,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-13",43.45,44.821,0.377,0.85,5800,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":862,"transactions":9,"vwap":1276},"2026-04-10",44.97,45.44,44.43,44.444,0.01,0.02,{"date":1280,"open":1281,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":918,"volume":895,"transactions":9,"vwap":1283},"2026-04-09",44.82,44.17,44.434,-0.238,{"date":1286,"open":1287,"high":1288,"low":1287,"close":1289,"change":1290,"percent_change":1291,"volume":811,"transactions":9,"vwap":1289},"2026-04-08",43.98,45.040001,44.672,2.058,4.83,{"date":1293,"open":1266,"high":1266,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-07",42.18,42.614,-0.906,-2.08,3600,{"date":1300,"open":1301,"high":1301,"low":1084,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-04-06",43.78,43.52,-0.26,-0.59,5000,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1301,"change":1311,"percent_change":1312,"volume":926,"transactions":9,"vwap":1301},"2026-04-02",42.85,43.94,42.67,-0.515,-1.16,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1002,"volume":1226,"transactions":9,"vwap":1318},"2026-04-01",44.5,44.91,44.245,44.295,0.858,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1323,"change":1325,"percent_change":1326,"volume":1202,"transactions":9,"vwap":1323},"2026-03-31",42.37,43.437,42.105,1.794,4.31,{"date":1328,"open":1329,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":163,"volume":911,"transactions":9,"vwap":1331},"2026-03-30",43.29,41.22,41.643,-0.567,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-27",42.68,42.74,42.048,42.21,-0.57,-1.33,4200,{"date":1343,"open":1309,"high":1309,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-26",42.54,42.78,-1.35,-3.06,11200,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1353,"change":641,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-03-25",44.75,44.85,44.13,3.35,2400,{"date":1357,"open":1358,"high":1359,"low":1358,"close":1360,"change":1011,"percent_change":846,"volume":1185,"transactions":9,"vwap":1360},"2026-03-24",41.6,42.757,42.7,{"date":1362,"open":1363,"high":1364,"low":1338,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-23",42.59,43.077,42.77,1.1,2.64,3900,{"date":1370,"open":1015,"high":1371,"low":1372,"close":907,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":907},"2026-03-20",43.25,41.33,-1.27,-2.96,8600,{"date":1377,"open":993,"high":993,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-19",42.3,42.94,-1.65,-3.7,16500,{"date":1384,"open":1385,"high":1385,"low":1031,"close":1386,"change":96,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-03-18",45.21,44.59,-1.63,8800,{"date":1390,"open":1082,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-17",45.61,44.64,45.33,0.86,1.93,7000,{"date":1398,"open":1399,"high":1399,"low":1282,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-16",45.59,44.47,-0.63,-1.4,15000,{"date":1405,"open":1406,"high":1406,"low":1407,"close":1407,"change":1408,"percent_change":388,"volume":1409,"transactions":9,"vwap":1407},"2026-03-13",47.040001,45.099998,-1.45,6200,{"date":1411,"open":1412,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":878,"volume":1416,"transactions":9,"vwap":1414},"2026-03-12",46.76,45.84,46.55,-0.14,6000,{"date":1418,"open":1158,"high":1158,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-11",46.455,46.69,-0.52,-1.1,3400,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-03-10",46.87,48.21,46.68,47.21,1.39,3.03,13900,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":942,"transactions":9,"vwap":1438},"2026-03-09",44.9,46.43,43.81,45.82,0.64,1.42,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1445,"change":1446,"percent_change":1184,"volume":1447,"transactions":9,"vwap":1445},"2026-03-06",46.37,46.44,45.18,-1.04,8300,{"date":1449,"open":1450,"high":1243,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-03-05",47.76,45.92,46.22,-2.48,-5.09,18700,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-03-04",48.9,49.07,47.54,48.7,0.6,1.25,11400,{"date":1466,"open":1467,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-03",49.38,46.61,48.099998,-3.129,-6.11,26000,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-03-02",49.75,51.44,49.55,51.229,1.689,3.41,13800,{"date":1483,"open":1484,"high":1484,"low":1485,"close":1486,"change":1277,"percent_change":1278,"volume":1396,"transactions":9,"vwap":1486},"2026-02-27",49.92,48.75,49.54,{"date":1488,"open":1489,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1020,"transactions":9,"vwap":1491},"2026-02-26",50.18,48.54,49.53,-0.61,-1.22,{"date":1495,"open":1496,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-02-25",50.79,49.88,50.14,0.68,1.37,18400,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":996,"transactions":9,"vwap":1507},"2026-02-24",48.93,49.635,48.0099983,49.46,1.029,2.12,{"date":1511,"open":1512,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-02-23",49.2,47.941,48.431,-0.249,-0.51,18600,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1409,"transactions":9,"vwap":1523},"2026-02-20",49.24,49.6,48.487,48.68,0.35,0.72,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1218,"transactions":9,"vwap":1531},"2026-02-19",48.17,48.71,47.41,48.33,0.609,1.28,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-02-18",46.67,48.38,46.23,47.721,0.886,1.89,7600,{"date":1544,"open":1198,"high":1198,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-02-17",45.76,46.835,-0.165,-0.35,3000,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1114,"change":1555,"percent_change":1240,"volume":1556,"transactions":9,"vwap":1114},"2026-02-13",46.251,47.37,45.51,0.22,10000,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1561,"change":1562,"percent_change":235,"volume":1563,"transactions":9,"vwap":1561},"2026-02-12",47.59,48.09,46.78,-0.77,5700,{"date":1565,"open":1566,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1050,"transactions":9,"vwap":1568},"2026-02-11",47.93,46.66,47.55,-0.599,-1.24,{"date":1572,"open":1573,"high":1573,"low":1243,"close":1574,"change":1575,"percent_change":1576,"volume":1050,"transactions":9,"vwap":1574},"2026-02-10",49.49,48.149,-0.581,-1.19,{"date":1578,"open":1106,"high":1579,"low":1580,"close":1579,"change":1581,"percent_change":1582,"volume":1042,"transactions":9,"vwap":1579},"2026-02-09",48.73,46.34,2.18,4.68,{"date":1584,"open":1445,"high":1585,"low":1445,"close":1414,"change":1586,"percent_change":1587,"volume":1226,"transactions":9,"vwap":1414},"2026-02-06",46.59,1.55,3.44,{"date":1589,"open":1244,"high":1244,"low":1316,"close":1590,"change":902,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2026-02-05",45,-4.72,12900,{"date":1594,"open":1595,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-02-04",50.8,46.070999,47.23,-3.43,-6.77,21100,{"date":1602,"open":1603,"high":1604,"low":1603,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-02-03",49.14,50.82,50.66,2.243,4.63,6800,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-02-02",49.5,49.784,48.2,48.417,-1.243,-2.5,9300,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-01-30",51.26,52.43,48.939,49.66,-3.57,-6.71,32100,{"date":1628,"open":25,"high":25,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-01-29",50.715,53.23,-1.48,-2.71,28200,{"date":1635,"open":1636,"high":1637,"low":1621,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-01-28",53.060001,54.87,54.71,3.21,6.23,29600,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1348,"transactions":9,"vwap":1647},"2026-01-27",50.38,51.68,49.32,51.5,1.52,3.04,{"date":1651,"open":1652,"high":1653,"low":1507,"close":1654,"change":1446,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2026-01-26",51.92,52.5,49.98,-2.04,28700,{"date":1658,"open":1659,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":136,"volume":1409,"transactions":9,"vwap":1661},"2026-01-23",51.36,50.45,51.02,0.299,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-01-22",51.18,51.21,50.164,50.721,0.421,0.84,14100,{"date":1673,"open":1611,"high":1674,"low":1504,"close":1675,"change":305,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2026-01-21",50.31,50.3,3.16,23900,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":860,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2026-01-20",49.060001,49.89,48.029999,48.76,0.24,27400,{"date":1687,"open":1579,"high":1603,"low":1235,"close":1688,"change":1689,"percent_change":1690,"volume":1481,"transactions":9,"vwap":1688},"2026-01-16",48.644,0.294,0.61,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":214,"volume":1050,"transactions":9,"vwap":1696},"2026-01-15",47.8,48.56,47.705,48.35,0.4,{"date":1699,"open":1426,"high":1469,"low":1414,"close":1700,"change":1701,"percent_change":1702,"volume":1194,"transactions":9,"vwap":1700},"2026-01-14",47.95,1.08,2.3,{"date":1704,"open":1566,"high":1566,"low":1705,"close":1426,"change":96,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1426},"2026-01-13",46.75,-1.55,6100,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1711,"change":550,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2026-01-12",47.46,47.61,46.95,1.38,9600,{"date":1716,"open":1252,"high":1717,"low":1718,"close":1719,"change":1462,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2026-01-09",47.91,46.39,46.96,1.29,11800,{"date":1723,"open":1724,"high":1724,"low":1725,"close":1726,"change":1011,"percent_change":572,"volume":1341,"transactions":9,"vwap":1726},"2026-01-08",46.8,45.905,46.36,{"date":1728,"open":1729,"high":1730,"low":1261,"close":1436,"change":1731,"percent_change":786,"volume":1050,"transactions":9,"vwap":1436},"2026-01-07",46,46.54,0.092,{"date":1733,"open":1444,"high":1444,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1012,"transactions":9,"vwap":1735},"2026-01-06",45.36,46.338,0.36,0.78,{"date":1739,"open":1740,"high":1741,"low":1590,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2026-01-05",45.6,46.17,45.978,1.639,3.7,13400,{"date":1747,"open":1365,"high":1386,"low":1365,"close":1748,"change":1749,"percent_change":1750,"volume":1388,"transactions":9,"vwap":1748},"2026-01-02",44.339,2.807,6.76,{"date":1752,"open":1753,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":256,"volume":855,"transactions":9,"vwap":1755},"2025-12-31",42.07,41.32,41.532,-0.036,{"date":1758,"open":1759,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":894,"volume":1763,"transactions":9,"vwap":1761},"2025-12-30",42.55,41.563,41.568,-0.556,2900,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-12-29",42.22,42.71,42.0099983,42.124,-0.191,-0.45,8400,{"date":1774,"open":1775,"high":1775,"low":1776,"close":1777,"change":1771,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-12-26",43.43,42.16,42.315,-1.05,3800,{"date":1781,"open":1007,"high":1007,"low":1782,"close":1783,"change":1784,"percent_change":861,"volume":1785,"transactions":9,"vwap":1783},"2025-12-24",42.63,42.765,0.129,1700,{"date":1787,"open":1767,"high":1788,"low":1789,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-12-23",42.795,42.636,-0.008,-0.02,2300,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":632,"volume":1800,"transactions":9,"vwap":1798},"2025-12-22",43.33,43.34,42.57,42.644,0.244,14900,{"date":1802,"open":1803,"high":1310,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-12-19",41.18,42.4,1.713,4.21,26300,{"date":1809,"open":1810,"high":142,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-12-18",40.59,40.362,40.687,-0.449,-1.09,19300,{"date":1817,"open":1045,"high":1818,"low":1819,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-12-17",42.17,41.136,-0.953,-2.26,18300,{"date":1824,"open":976,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1077,"volume":1829,"transactions":9,"vwap":1827},"2025-12-16",42.58,41.51,42.089001,-0.511,20200,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1177,"transactions":9,"vwap":1835},"2025-12-15",43.37,43.7,42.52,42.6,-0.861,-1.98,{"date":1839,"open":1316,"high":1100,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-12-12",43.15,43.461,-1.904,-4.2,31200,{"date":1846,"open":1281,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":408,"volume":1416,"transactions":9,"vwap":1849},"2025-12-11",45.609,44.115,45.365,0.775,{"date":1852,"open":1853,"high":1853,"low":1302,"close":1386,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1386},"2025-12-10",45.080002,0.25,0.56,18900,{"date":1858,"open":1859,"high":1860,"low":1859,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-12-09",44.23,44.76,44.34,0.039,0.09,4800,{"date":1866,"open":1867,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1706,"volume":1871,"transactions":9,"vwap":1869},"2025-12-08",45.62,44.3,44.301,-0.698,13200,{"date":1873,"open":1874,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":60,"volume":879,"transactions":9,"vwap":1876},"2025-12-05",46.15,44.77,44.999,-0.571,{"date":1879,"open":1880,"high":1881,"low":1880,"close":1000,"change":1882,"percent_change":1883,"volume":903,"transactions":9,"vwap":1000},"2025-12-04",43.862,45.79,1.701,3.88,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1887,"change":1889,"percent_change":1890,"volume":811,"transactions":9,"vwap":1887},"2025-12-03",43.79,43.869,42.945,0.778,1.81,{"date":1892,"open":1893,"high":1893,"low":1835,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-12-02",43.35,43.091,0.554,1.3,4300,{"date":1899,"open":1900,"high":1901,"low":1054,"close":1902,"change":1903,"percent_change":1184,"volume":1409,"transactions":9,"vwap":1902},"2025-12-01",42.31,43.16,42.537,-0.978,{"date":1905,"open":1906,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1648,"volume":1910,"transactions":9,"vwap":1908},"2025-11-28",43.89,43.377,43.515,0.651,1500,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-11-26",42.66,43.080002,42.61,42.864,0.724,1.72,3300,{"date":1921,"open":1922,"high":1923,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":879,"transactions":9,"vwap":1923},"2025-11-25",41.77,42.14,0.42,1.01,{"date":1927,"open":1928,"high":1929,"low":1928,"close":1929,"change":1930,"percent_change":1256,"volume":1931,"transactions":9,"vwap":1929},"2025-11-24",40,41.72,1.185,15700,{"date":1933,"open":1934,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-11-21",40.915,39.665,40.535,-0.721,-1.75,11000,{"date":1941,"open":1942,"high":1942,"low":1803,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-11-20",44.48,41.256,-1.895,-4.39,8200,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":847,"transactions":9,"vwap":1952},"2025-11-19",43.196,43.54,42.887,43.151,0.864,2.04,{"date":1956,"open":1330,"high":1957,"low":1330,"close":1958,"change":1959,"percent_change":1960,"volume":1388,"transactions":9,"vwap":1958},"2025-11-18",42.445,42.287,-0.163,-0.38,{"date":1962,"open":1025,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1373,"volume":1608,"transactions":9,"vwap":1965},"2025-11-17",43.14,42.02,42.45,-0.546,{"date":1968,"open":1969,"high":1970,"low":1322,"close":1971,"change":1972,"percent_change":1340,"volume":1973,"transactions":9,"vwap":1971},"2025-11-14",42.39,43.57,42.996,-0.579,10500,{"date":1975,"open":1976,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-11-13",45.53,42.75,43.575,-1.955,-4.29,7100,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1976,"change":1987,"percent_change":1988,"volume":1772,"transactions":9,"vwap":1976},"2025-11-12",45.63,45.87,44.92,0.002,0,{"date":1990,"open":1729,"high":1729,"low":1991,"close":1992,"change":1993,"percent_change":285,"volume":1707,"transactions":9,"vwap":1992},"2025-11-11",45.311,45.528,-1.012,{"date":1995,"open":1996,"high":1997,"low":1391,"close":1730,"change":1479,"percent_change":1998,"volume":1464,"transactions":9,"vwap":1730},"2025-11-10",47.049999,47.291,3.77,{"date":2000,"open":984,"high":2001,"low":2002,"close":2001,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2001},"2025-11-07",44.851,41.5,0.016,0.04,16600,{"date":2007,"open":1114,"high":1114,"low":2008,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-11-06",44.835,-2.314,-4.91,21500,{"date":2013,"open":1719,"high":2014,"low":1561,"close":1166,"change":2015,"percent_change":1019,"volume":1050,"transactions":9,"vwap":1166},"2025-11-05",47.525,0.203,{"date":2017,"open":1528,"high":1528,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":1931,"transactions":9,"vwap":2019},"2025-11-04",46.6,46.946,-2.524,-5.1,{"date":2023,"open":2024,"high":2024,"low":2025,"close":1206,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1206},"2025-11-03",50.83,48.91,-1.77,-3.45,14700,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-10-31",51.55,51.675,50.5,51.24,-0.471,-0.91,12500,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":1079,"transactions":9,"vwap":2043},"2025-10-30",51.79,52.0099983,50.92,51.711,-0.139,-0.27,{"date":2047,"open":1659,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":2052,"volume":1455,"transactions":9,"vwap":2050},"2025-10-29",52.14,50.158,51.85,1.26,2.49,{"date":2054,"open":2055,"high":2056,"low":1680,"close":2057,"change":428,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-10-28",50,51.25,50.59,5.24,22700,{"date":2061,"open":2062,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":158,"volume":2066,"transactions":9,"vwap":2064},"2025-10-27",49.17,47.251,48.07,-0.205,10800,{"date":2068,"open":2069,"high":2070,"low":1158,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-10-24",47.66,48.817,48.275,1.515,3.24,14400,{"date":2076,"open":1585,"high":2077,"low":1414,"close":1412,"change":2078,"percent_change":1890,"volume":1226,"transactions":9,"vwap":1412},"2025-10-23",47.136,0.832,{"date":2080,"open":2081,"high":2082,"low":1590,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-10-22",46.0099983,46.31,45.928,-1.052,-2.24,34500,{"date":2088,"open":1469,"high":1469,"low":1222,"close":2089,"change":2090,"percent_change":1843,"volume":1481,"transactions":9,"vwap":2089},"2025-10-21",46.98,-2.059,{"date":2092,"open":2093,"high":2094,"low":1506,"close":2095,"change":2096,"percent_change":1925,"volume":2097,"transactions":9,"vwap":2095},"2025-10-20",50.17,50.25,49.039001,0.489,11300,{"date":2099,"open":2100,"high":1674,"low":2101,"close":1236,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1236},"2025-10-17",49.99,47.86,-3.23,-6.24,29700,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-10-16",54.77,54.84,50.51,51.78,-1.43,-2.69,29500,{"date":2115,"open":2116,"high":2117,"low":1620,"close":2118,"change":1690,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2118},"2025-10-15",53.76,54.24,53.21,1.16,39100,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-10-14",51.23,53.85,50.0050011,52.6,1.36,2.65,25700,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2034,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2034},"2025-10-13",50.94,51.9,50.359,2.56,5.26,53700,{"date":2139,"open":2140,"high":2141,"low":1523,"close":1523,"change":2142,"percent_change":700,"volume":2143,"transactions":9,"vwap":1523},"2025-10-10",50.93,51.792,-0.088,37100,{"date":2145,"open":1604,"high":1604,"low":1537,"close":2146,"change":2147,"percent_change":1278,"volume":996,"transactions":9,"vwap":2146},"2025-10-09",48.768,0.008,{"date":2149,"open":1459,"high":1459,"low":2150,"close":1683,"change":2151,"percent_change":1240,"volume":1973,"transactions":9,"vwap":1683},"2025-10-08",48.24,0.227,{"date":2153,"open":2140,"high":2154,"low":1140,"close":2155,"change":2156,"percent_change":878,"volume":2157,"transactions":9,"vwap":2155},"2025-10-07",51,48.533,-0.144,24800,{"date":2159,"open":2160,"high":2161,"low":2160,"close":2162,"change":2163,"percent_change":1217,"volume":2011,"transactions":9,"vwap":2162},"2025-10-06",47.26,48.974,48.677,1.753,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-10-03",47.19,47.94,46.47,46.924,-0.272,-0.58,27100,{"date":2174,"open":1138,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-10-02",47.4,46.049,47.196,1.357,2.96,12200,{"date":2182,"open":2183,"high":1729,"low":2183,"close":2184,"change":2185,"percent_change":1548,"volume":804,"transactions":9,"vwap":2184},"2025-10-01",45.45,45.839,-0.161,{"date":2187,"open":2188,"high":1729,"low":1976,"close":1729,"change":2189,"percent_change":2190,"volume":1946,"transactions":9,"vwap":1729},"2025-09-30",45.94,0.06,0.13,{"date":2192,"open":2193,"high":2168,"low":2194,"close":2188,"change":1924,"percent_change":2195,"volume":2037,"transactions":9,"vwap":2188},"2025-09-29",46.040001,45.47,0.92,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":957,"transactions":9,"vwap":2201},"2025-09-26",45.8,45.961,44.51,45.52,-0.4,-0.87,{"date":2205,"open":2206,"high":2207,"low":2208,"close":1451,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":1451},"2025-09-25",44.12,46.12,44.0099983,0.52,1.15,38000,{"date":2213,"open":2101,"high":2101,"low":1445,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-09-24",45.4,-1.46,-3.12,43800,{"date":2219,"open":2220,"high":2220,"low":1260,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-09-23",47.73,46.86,0.62,1.34,26100,{"date":2226,"open":2227,"high":2227,"low":2228,"close":2229,"change":151,"percent_change":28,"volume":2230,"transactions":9,"vwap":2229},"2025-09-22",47.0099983,44.983,46.24,30000,{"date":2232,"open":1083,"high":2233,"low":1083,"close":1554,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":1554},"2025-09-19",45.75,2.564,5.97,15900,{"date":2238,"open":2239,"high":984,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-09-18",42.64,42.035,42.946,1.312,3.15,13500,{"date":2246,"open":2247,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":846,"volume":1388,"transactions":9,"vwap":2249},"2025-09-17",41.9,41.25,41.634,-0.066,{"date":2252,"open":2253,"high":2253,"low":907,"close":2254,"change":1069,"percent_change":2255,"volume":1931,"transactions":9,"vwap":2254},"2025-09-16",43.72,41.7,-2.65,{"date":2257,"open":2258,"high":1023,"low":2259,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-09-15",41.75,40.426,42.835,2.535,6.29,32600,{"date":2265,"open":899,"high":899,"low":2266,"close":2267,"change":572,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-09-12",40.0099983,40.3,-0.37,1600,{"date":2271,"open":968,"high":968,"low":2272,"close":2273,"change":2274,"percent_change":141,"volume":1368,"transactions":9,"vwap":2273},"2025-09-11",40.23,40.45,0.276,{"date":2276,"open":2277,"high":578,"low":2278,"close":2279,"change":2280,"percent_change":1019,"volume":811,"transactions":9,"vwap":2279},"2025-09-10",40.5,40.15,40.174,0.174,{"date":2282,"open":1928,"high":414,"low":2283,"close":1928,"change":2284,"percent_change":2285,"volume":855,"transactions":9,"vwap":1928},"2025-09-09",39.56,0.416,1.05,{"date":2287,"open":2288,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":895,"transactions":9,"vwap":2290},"2025-09-08",40.07,39.12,39.584,0.616,1.58,{"date":2294,"open":2295,"high":2289,"low":2296,"close":2297,"change":2298,"percent_change":168,"volume":919,"transactions":9,"vwap":2297},"2025-09-05",38.802,37.94,38.968,0.047,{"date":2300,"open":2301,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":235,"volume":2305,"transactions":9,"vwap":2303},"2025-09-04",39.116,38.712,38.921,-0.639,2000,{"date":2307,"open":501,"high":501,"low":2308,"close":2283,"change":2309,"percent_change":505,"volume":996,"transactions":9,"vwap":2283},"2025-09-03",39.359,0.208,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2313,"change":2202,"percent_change":2315,"volume":1305,"transactions":9,"vwap":2313},"2025-09-02",38.76,39.352,38.375,-1.01,{"date":2317,"open":2266,"high":2266,"low":2318,"close":2319,"change":2320,"percent_change":475,"volume":1772,"transactions":9,"vwap":2319},"2025-08-29",39.29,39.752,-0.038,{"date":2322,"open":2289,"high":890,"low":2289,"close":2323,"change":2324,"percent_change":803,"volume":1707,"transactions":9,"vwap":2323},"2025-08-28",39.79,0.699,{"date":2326,"open":2327,"high":2328,"low":2327,"close":2329,"change":2330,"percent_change":2331,"volume":919,"transactions":9,"vwap":2329},"2025-08-27",38.71,39.3,39.091,-0.337,-0.85,{"date":2333,"open":2334,"high":2335,"low":2334,"close":2336,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2336},"2025-08-26",38.9,39.9,39.428,0.964,2.51,16300,{"date":2341,"open":945,"high":945,"low":2342,"close":2343,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2343},"2025-08-25",38.33,38.464,0.29,0.76,9900,{"date":2348,"open":2349,"high":801,"low":2349,"close":2350,"change":2351,"percent_change":934,"volume":2352,"transactions":9,"vwap":2350},"2025-08-22",37.15,38.174,1.568,11100,{"date":2354,"open":2355,"high":2355,"low":2356,"close":2357,"change":2280,"percent_change":2358,"volume":1785,"transactions":9,"vwap":2357},"2025-08-21",36.82,36.41,36.606,0.48,{"date":2360,"open":2361,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":2365,"volume":895,"transactions":9,"vwap":2363},"2025-08-20",36.81,35.966,36.432,-0.087,-0.24,{"date":2367,"open":2368,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2370},"2025-08-19",38.47,36.49,36.519,-1.629,-4.27,9800,{"date":2375,"open":2296,"high":2376,"low":606,"close":2376,"change":2377,"percent_change":1499,"volume":1298,"transactions":9,"vwap":2376},"2025-08-18",38.148,0.258,{"date":2379,"open":2380,"high":2380,"low":2381,"close":772,"change":2382,"percent_change":2383,"volume":1270,"transactions":9,"vwap":772},"2025-08-15",38.63,37.81,-0.378,-0.99,{"date":2385,"open":2386,"high":443,"low":835,"close":2387,"change":2388,"percent_change":621,"volume":1946,"transactions":9,"vwap":2387},"2025-08-14",38.5,38.268,-0.254,{"date":2390,"open":2391,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":2395,"volume":1218,"transactions":9,"vwap":2393},"2025-08-13",39.45,38.355,38.522,-0.657,-1.68,{"date":2397,"open":961,"high":2398,"low":961,"close":2399,"change":2400,"percent_change":2401,"volume":1004,"transactions":9,"vwap":2399},"2025-08-12",39.47,39.179,0.712,1.85,{"date":2403,"open":2404,"high":2404,"low":2405,"close":2405,"change":2406,"percent_change":2407,"volume":1563,"transactions":9,"vwap":2405},"2025-08-11",40.39,38.467,-0.683,-1.74,{"date":2409,"open":2410,"high":938,"low":2411,"close":2412,"change":2413,"percent_change":572,"volume":1772,"transactions":9,"vwap":2412},"2025-08-08",39.55,39.060001,39.15,-0.057,{"date":2415,"open":2416,"high":2416,"low":567,"close":2417,"change":2418,"percent_change":2419,"volume":1779,"transactions":9,"vwap":2417},"2025-08-07",39.87,39.207,-0.664,-1.67,{"date":2421,"open":2422,"high":2423,"low":2422,"close":2424,"change":2425,"percent_change":1463,"volume":2426,"transactions":9,"vwap":2424},"2025-08-06",39.52,40.22,39.871,0.491,8700,{"date":2428,"open":2429,"high":2430,"low":2431,"close":568,"change":2432,"percent_change":1395,"volume":811,"transactions":9,"vwap":568},"2025-08-05",39.31,39.51,38.965,0.747,{"date":2434,"open":435,"high":435,"low":2435,"close":2436,"change":2437,"percent_change":2438,"volume":855,"transactions":9,"vwap":2436},"2025-08-04",38.030998,38.633,1.197,3.2,{"date":2440,"open":2441,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2443},"2025-08-01",37.57,36.37,37.436,-0.647,-1.7,17300,{"date":2448,"open":2449,"high":2449,"low":2450,"close":2450,"change":2451,"percent_change":1570,"volume":1028,"transactions":9,"vwap":2450},"2025-07-31",39.58,38.083,-0.477,{"date":2453,"open":2454,"high":2412,"low":2455,"close":2455,"change":2456,"percent_change":2457,"volume":1981,"transactions":9,"vwap":2455},"2025-07-30",38.8,38.56,-0.295,-0.76,{"date":2459,"open":2460,"high":2461,"low":2462,"close":876,"change":2463,"percent_change":2464,"volume":1396,"transactions":9,"vwap":876},"2025-07-29",39.6,39.61,38.6,-0.836,-2.11,{"date":2466,"open":931,"high":931,"low":2467,"close":2468,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2468},"2025-07-28",39.066002,39.691,-0.959,-2.36,6900,{"date":2473,"open":2474,"high":929,"low":2475,"close":2476,"change":67,"percent_change":817,"volume":1348,"transactions":9,"vwap":2476},"2025-07-25",40.44,39.908,40.65,{"date":2478,"open":2479,"high":2480,"low":2479,"close":2481,"change":2482,"percent_change":2483,"volume":1939,"transactions":9,"vwap":2481},"2025-07-24",39.74,40.91,40.7,1.234,3.13,{"date":2485,"open":415,"high":415,"low":2486,"close":2487,"change":2488,"percent_change":2489,"volume":1305,"transactions":9,"vwap":2487},"2025-07-23",39.095001,39.466,0.315,0.8,{"date":2491,"open":2492,"high":2493,"low":2492,"close":2494,"change":2495,"percent_change":1011,"volume":1218,"transactions":9,"vwap":2494},"2025-07-22",38.41,39.19,39.151,-0.029,{"date":2497,"open":2498,"high":2498,"low":2499,"close":2500,"change":2501,"percent_change":1814,"volume":2502,"transactions":9,"vwap":2500},"2025-07-21",41.39,38.79,39.18,-0.43,17900,{"date":2504,"open":2505,"high":2505,"low":2506,"close":2461,"change":1048,"percent_change":1533,"volume":950,"transactions":9,"vwap":2461},"2025-07-18",39.96,39.14,{"date":2508,"open":1928,"high":2509,"low":801,"close":2510,"change":2511,"percent_change":2512,"volume":2180,"transactions":9,"vwap":2510},"2025-07-17",41.74,39.109,0.375,0.97,{"date":2514,"open":2515,"high":2516,"low":946,"close":2516,"change":2517,"percent_change":2401,"volume":1939,"transactions":9,"vwap":2516},"2025-07-16",38.099998,38.734,0.704,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":1278,"volume":1617,"transactions":9,"vwap":2523},"2025-07-15",37.98,38.138,37.47,38.029999,0.009,{"date":2526,"open":2527,"high":2528,"low":2527,"close":2528,"change":2529,"percent_change":2530,"volume":2426,"transactions":9,"vwap":2528},"2025-07-14",36.71,38.021,1.145,3.11,{"date":2532,"open":743,"high":2533,"low":743,"close":2533,"change":2534,"percent_change":2127,"volume":2535,"transactions":9,"vwap":2533},"2025-07-11",36.876,0.493,2200,{"date":2537,"open":2538,"high":2539,"low":354,"close":2540,"change":2541,"percent_change":485,"volume":919,"transactions":9,"vwap":2540},"2025-07-10",35.85,36.47,36.383,0.148,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":2549,"volume":1012,"transactions":9,"vwap":2547},"2025-07-09",36.049999,36.427,35.67,36.235,-0.503,-1.37,{"date":2551,"open":2552,"high":2552,"low":763,"close":2553,"change":2554,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2553},"2025-07-08",37.435,36.738,-0.697,-1.86,42500,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2552,"change":1524,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2552},"2025-07-07",36.9,37.73,36.48,0.94,24500,{"date":2565,"open":2566,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":1240,"volume":2570,"transactions":9,"vwap":2568},"2025-07-03",37.18,36.805,37.084999,0.175,4900,{"date":2572,"open":312,"high":312,"low":2573,"close":2574,"change":2575,"percent_change":1019,"volume":1305,"transactions":9,"vwap":2574},"2025-07-02",36.52,36.91,0.159,{"date":2577,"open":2578,"high":2578,"low":2579,"close":2580,"change":2581,"percent_change":1453,"volume":1012,"transactions":9,"vwap":2580},"2025-07-01",37.64,36.57,36.751,-0.934,{"date":2583,"open":301,"high":301,"low":2584,"close":2585,"change":2586,"percent_change":89,"volume":1270,"transactions":9,"vwap":2585},"2025-06-30",37.029999,37.685,0.418,{"date":2588,"open":2589,"high":2589,"low":2590,"close":2591,"change":2592,"percent_change":2593,"volume":2180,"transactions":9,"vwap":2591},"2025-06-27",38.335,36.88,37.267,-0.105,-0.28,{"date":2595,"open":807,"high":807,"low":2596,"close":2597,"change":2598,"percent_change":2599,"volume":1563,"transactions":9,"vwap":2597},"2025-06-26",37.105,37.372,0.441,1.19,{"date":2601,"open":2602,"high":2602,"low":2603,"close":2604,"change":2605,"percent_change":2606,"volume":1185,"transactions":9,"vwap":2604},"2025-06-25",38.3,36.74,36.931,-0.749,-1.99,{"date":2608,"open":815,"high":376,"low":2609,"close":376,"change":2610,"percent_change":2611,"volume":1707,"transactions":9,"vwap":376},"2025-06-24",36.87,0.898,2.44,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":2618,"percent_change":1366,"volume":1981,"transactions":9,"vwap":2617},"2025-06-23",36.45,37.080002,36.09,36.782,0.399,{"date":2620,"open":558,"high":558,"low":2621,"close":2540,"change":2622,"percent_change":2623,"volume":1169,"transactions":9,"vwap":2540},"2025-06-20",36.31,-0.957,-2.56,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":2630,"percent_change":632,"volume":2471,"transactions":9,"vwap":2629},"2025-06-18",37.12,37.5,37,37.34,0.216,{"date":2632,"open":2560,"high":2633,"low":363,"close":2634,"change":2635,"percent_change":1493,"volume":950,"transactions":9,"vwap":2634},"2025-06-17",37.86,37.124,-0.457,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":2642,"percent_change":1142,"volume":2236,"transactions":9,"vwap":2641},"2025-06-16",37.58,38.29,37.52,37.581,1.626,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":2649,"percent_change":878,"volume":1305,"transactions":9,"vwap":2648},"2025-06-13",35.5,36.099998,35.099998,35.955,-0.108,{"date":2651,"open":349,"high":2369,"low":2652,"close":2652,"change":2653,"percent_change":1439,"volume":1946,"transactions":9,"vwap":2652},"2025-06-12",36.063,0.229,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":2660,"percent_change":2661,"volume":1946,"transactions":9,"vwap":2659},"2025-06-11",34.68,36.33,34.55,35.834,1.314,3.81,{"date":2663,"open":2664,"high":2664,"low":2665,"close":2666,"change":2667,"percent_change":2668,"volume":2502,"transactions":9,"vwap":2666},"2025-06-10",37.049999,34.35,34.52,-1.84,-5.06,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":2675,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2674},"2025-06-09",35.2,36.63,34.74,36.36,1.779,5.14,24300,{"date":2679,"open":2680,"high":2681,"low":2680,"close":2681,"change":2682,"percent_change":2489,"volume":911,"transactions":9,"vwap":2681},"2025-06-06",34,34.581,0.273,{"date":2684,"open":2685,"high":2685,"low":2686,"close":2687,"change":2688,"percent_change":1402,"volume":1028,"transactions":9,"vwap":2687},"2025-06-05",35.22,34.17,34.308,-0.488,{"date":2690,"open":2691,"high":2691,"low":2692,"close":2693,"change":2694,"percent_change":475,"volume":1087,"transactions":9,"vwap":2693},"2025-06-04",35.36,34.215,34.796,-0.034,{"date":2696,"open":21,"high":21,"low":2697,"close":2698,"change":2699,"percent_change":2700,"volume":2011,"transactions":9,"vwap":2698},"2025-06-03",34.15,34.83,1.126,3.34,{"date":2702,"open":2703,"high":2704,"low":2703,"close":2705,"change":2706,"percent_change":2707,"volume":2269,"transactions":9,"vwap":2705},"2025-06-02",33.665,33.78,33.704,-0.237,-0.7,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":2714,"percent_change":2715,"volume":1779,"transactions":9,"vwap":2713},"2025-05-30",33.94,33.96,33.55,33.941,-0.122,-0.36,{"date":2717,"open":221,"high":221,"low":2718,"close":2719,"change":2720,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2719},"2025-05-29",33.872,34.063,-0.905,-2.59,7300,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2727,"change":2728,"percent_change":561,"volume":1034,"transactions":9,"vwap":2727},"2025-05-28",35.34,35.83,34.968,-0.075,{"date":2730,"open":2645,"high":2731,"low":220,"close":2732,"change":2733,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2732},"2025-05-27",35.73,35.042999,1.334,3.96,33600,{"date":2737,"open":2738,"high":2739,"low":2738,"close":2740,"change":2741,"percent_change":2742,"volume":2339,"transactions":9,"vwap":2740},"2025-05-23",32.0099983,34.26,33.709,3.205,10.51,{"date":2744,"open":2745,"high":2745,"low":2746,"close":2747,"change":1790,"percent_change":173,"volume":1910,"transactions":9,"vwap":2747},"2025-05-22",30.68,30.059999,30.504,{"date":2749,"open":2750,"high":2751,"low":2750,"close":2751,"change":2142,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2751},"2025-05-21",30.51,30.512,-0.29,200,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2757,"change":2759,"percent_change":2760,"volume":1423,"transactions":9,"vwap":2757},"2025-05-20",30.33,30.6,30.17,0.115,0.38,{"date":2762,"open":2763,"high":2764,"low":2763,"close":2764,"change":2765,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2764},"2025-05-19",30.39,30.485,0.056,0.18,800,{"date":2769,"open":2770,"high":2770,"low":2771,"close":2771,"change":2772,"percent_change":2773,"volume":2774,"transactions":9,"vwap":2771},"2025-05-16",30.8,30.429,-0.389,-1.26,900,{"date":2776,"open":2777,"high":2778,"low":2777,"close":2779,"change":2780,"percent_change":838,"volume":2781,"transactions":9,"vwap":2779},"2025-05-15",30.48,30.93,30.818,0.058,500,{"date":2783,"open":2784,"high":2785,"low":2784,"close":2785,"change":1863,"percent_change":2344,"volume":2269,"transactions":9,"vwap":2785},"2025-05-14",30.5,30.76,{"date":2787,"open":2750,"high":2788,"low":2789,"close":2790,"change":2791,"percent_change":592,"volume":1355,"transactions":9,"vwap":2790},"2025-05-13",30.71,30.415,30.67,0.49,{"date":2793,"open":2794,"high":2794,"low":2795,"close":2796,"change":2488,"percent_change":2285,"volume":2797,"transactions":9,"vwap":2796},"2025-05-12",30.7,30.13,30.18,1200,{"date":2799,"open":2800,"high":2801,"low":2800,"close":2802,"change":2803,"percent_change":2804,"volume":1785,"transactions":9,"vwap":2802},"2025-05-09",29.72,29.89,29.865,0.131,0.44,{"date":2806,"open":2807,"high":2807,"low":2808,"close":2809,"change":2810,"percent_change":2811,"volume":2781,"transactions":9,"vwap":2809},"2025-05-08",29.78,29.695,29.734,0.357,1.22,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2817,"change":2818,"percent_change":572,"volume":2819,"transactions":9,"vwap":2817},"2025-05-07",29.47,29.54,29.33,29.377,-0.043,1900,{"date":2821,"open":2822,"high":2823,"low":2822,"close":2823,"change":2824,"percent_change":2483,"volume":2819,"transactions":9,"vwap":2823},"2025-05-06",29,29.42,0.892,{"date":2826,"open":2822,"high":2822,"low":2827,"close":2828,"change":2829,"percent_change":2830,"volume":1910,"transactions":9,"vwap":2828},"2025-05-05",28.47,28.528,-0.309,-1.07,{"date":2832,"open":2833,"high":2833,"low":2834,"close":2834,"change":2835,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2834},"2025-05-02",28.86,28.837,0.692,2.46,400,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":2844,"percent_change":2845,"volume":2269,"transactions":9,"vwap":2843},"2025-05-01",28.12,28.27,28,28.145,0.445,1.61,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2849,"change":2851,"percent_change":2203,"volume":2774,"transactions":9,"vwap":2849},"2025-04-30",27.515,27.7,27.5,-0.242,{"date":2853,"open":2842,"high":2842,"low":2854,"close":2855,"change":2856,"percent_change":2857,"volume":2858,"transactions":9,"vwap":2855},"2025-04-29",27.805,27.942,0.306,1.11,700,{"date":183,"open":2860,"high":2861,"low":179,"close":2861,"change":2862,"percent_change":2209,"volume":1034,"transactions":9,"vwap":2861},27.494,27.636,0.142]