[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-URNJ":3,"homepage-market-summary":29,"stock-historical-URNJ":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"URNJ","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},"Sprott Junior Uranium Miners ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},8.636,1.65897,"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":20,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},19.21,19.86,20.045,18.95,20.18,-0.97,-4.81,1094817.392788,40.81,392757.94383110316,1.2,924,{"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},15,358946,131015401.845438,23.3,"2025-04-28",[184,187,196,207,217,228,238,247,258,269,279,289,300,311,322,333,343,352,363,373,384,395,406,416,427,437,447,458,468,478,488,498,509,520,530,541,551,560,570,579,590,600,610,618,629,640,649,659,668,677,685,694,703,712,720,730,741,749,759,768,778,787,796,806,815,823,829,838,844,853,860,867,875,880,887,891,897,905,913,920,928,935,942,951,958,966,971,977,986,994,1002,1009,1015,1022,1030,1039,1046,1054,1061,1068,1077,1083,1090,1097,1104,1113,1121,1129,1138,1146,1153,1161,1168,1177,1185,1193,1199,1208,1216,1224,1233,1240,1248,1257,1265,1274,1281,1286,1294,1302,1309,1318,1326,1333,1341,1348,1355,1363,1368,1376,1384,1391,1400,1409,1416,1424,1432,1440,1448,1455,1462,1469,1478,1486,1495,1503,1511,1519,1527,1533,1539,1547,1555,1562,1568,1574,1582,1591,1599,1606,1613,1622,1631,1639,1648,1656,1665,1673,1681,1687,1695,1703,1710,1715,1721,1728,1734,1741,1748,1756,1761,1769,1777,1785,1793,1801,1805,1811,1819,1824,1830,1836,1844,1851,1856,1861,1866,1873,1879,1887,1894,1899,1907,1914,1921,1927,1933,1939,1947,1950,1958,1966,1971,1976,1984,1991,1999,2007,2013,2019,2025,2031,2037,2045,2053,2062,2069,2078,2085,2090,2097,2105,2112,2119,2125,2132,2139,2145,2152,2159,2164,2169,2176,2182,2188,2195,2202,2210,2216,2222,2229,2236,2242,2250,2257,2265,2271,2276,2281,2289,2296,2303,2311,2317,2324,2329,2334,2336,2341,2347,2354,2360,2367,2374,2381,2388,2395,2402,2409,2417,2425,2430,2438,2446,2451,2458,2463,2470,2477,2483,2491,2497,2505,2512,2518,2522,2528,2534,2539,2546,2552,2557,2564,2572,2579,2585,2591,2598,2605,2612,2619,2625,2630,2636,2642,2648,2652,2658,2665,2669,2676,2681,2689,2697,2706,2714,2719,2726,2732,2739,2747,2756,2763,2771,2777,2782,2790,2797,2804,2812,2819,2826,2833,2841,2847,2855,2862,2869,2873,2880,2889,2895,2902,2908,2913],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},4171,19.1903,{"date":188,"open":189,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",20.93,20.11,-1.15,-5.39,871959.330271,3510,20.4547,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",20.5,21.7697,20.465,21.33,0.99,4.87,389632.737128,2547,21.3076,{"date":208,"open":21,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",20.45,19.94,20.34,0.19,0.94,353532.446799,2237,20.2427,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-02",20.37,20.4,20.09,20.15,0.17,0.85,305625.1236,1624,20.2142,{"date":229,"open":230,"high":21,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-10-01",20.06,19.66,19.98,-0.2,-0.99,431324.273519,2904,19.9217,{"date":239,"open":240,"high":241,"low":242,"close":21,"change":95,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-30",20.71,21.045,20.12,-3.54,785930.524148,4811,20.4543,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-29",21.19,21.26,20.785,20.92,0.01,0.05,107068.221835,931,20.9388,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-28",21.15,21.1818,20.8,20.91,-0.54,-2.52,302455.717724,2254,20.9319,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":172,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-25",21.4,21.66,21.18,21.45,-0.14,263844.720392,2073,21.4008,{"date":280,"open":281,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-24",22.14,21.38,21.48,-0.83,-3.72,417020.216901,2240,21.5733,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-23",22.81,23.0636,22.26,22.31,-1.05,-4.49,144911.525031,1123,22.449,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-22",23.25,23.41,22.77,23.36,0.4,1.74,139984.128732,1188,23.1105,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-21",22.83,23.09,22.5601,22.96,0.92,4.17,329189.169869,1859,22.8203,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-18",22.63,22.8,21.8,22.04,-0.53,-2.35,449091.981093,4209,22.248,{"date":334,"open":335,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-17",22.85,22.43,22.57,0.54,2.45,181226.882241,1408,22.6813,{"date":344,"open":345,"high":345,"low":346,"close":347,"change":66,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-16",22.36,21.42,22.03,-0.23,285100.042889,1992,21.9326,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-15",22.27,22.45,21.88,22.08,-0.25,-1.12,252926.334002,1724,22.0897,{"date":364,"open":365,"high":316,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-14",22.89,21.77,22.33,-0.89,-3.83,519266.176443,2924,22.1441,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-11",24.27,24.49,23.14,23.22,-1.37,-5.57,534975.560967,2987,23.6369,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-10",25.12,25.2,24.55,24.59,-1.32,-5.09,319124.377816,2484,24.8367,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-09",25.82,26.33,25.7,25.91,0.06,0.23,250546.447659,1796,26.0013,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":157,"volume":413,"transactions":414,"vwap":415},"2026-09-08",26,26.43,25.54,25.85,-0.11,334150.383658,1994,26.1937,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-04",25.79,26.068,25.65,25.96,0.07,0.27,255821.14764,1329,25.8697,{"date":428,"open":429,"high":430,"low":429,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-03",25.33,25.93,25.89,1.09,4.4,340607.201603,1779,25.6953,{"date":438,"open":439,"high":440,"low":376,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-09-02",24.56,25.355,24.8,0.02,0.08,297298.103566,1534,24.9623,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-09-01",25.55,25.58,24.69,24.78,-1.1,-4.25,293952.123756,2284,25,{"date":459,"open":400,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-31",26.01,25.62,25.88,0.25,0.98,180620.963222,1477,25.8095,{"date":469,"open":470,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-28",27.58,25.56,25.63,-2.12,-7.64,801610.371016,4154,26.2177,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":358,"volume":485,"transactions":486,"vwap":487},"2026-08-27",27.83,27.9082,27.27,27.75,-0.07,223777.489291,1733,27.6587,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":275,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-26",28.02,28.77,27.6305,27.82,-0.5,233714.177181,1896,28.0284,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-25",27.2,28.23,27,27.96,1.29,4.84,594422.5388,4492,27.7395,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-24",26.55,26.97,26.18,26.67,0.57,2.18,477756.798387,2795,26.6383,{"date":521,"open":522,"high":523,"low":522,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-21",24.64,26.2091,26.1,1.92,7.94,729557.576863,3692,25.8105,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-20",24.51,24.74,23.91,24.18,-0.69,-2.77,465295.024609,3095,24.2088,{"date":542,"open":543,"high":544,"low":543,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-19",24.32,24.9,24.87,0.655,2.7,277713.332035,1973,24.6617,{"date":552,"open":533,"high":452,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-18",23.86,24.215,-0.535,-2.16,496312.749196,3288,24.1577,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":72,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-17",24.62,25.25,24.25,24.75,1.35,393654.666396,2766,24.943,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":442,"percent_change":443,"volume":576,"transactions":577,"vwap":578},"2026-08-14",24.28,24.9826,24.24,24.42,250248.099725,1905,24.5735,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-13",24.72,25.045,24.275,24.4,-0.52,-2.09,281494.322607,1633,24.4825,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":254,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-12",25.41,25.5,24.84,24.92,0.2,150229.777814,1227,25.0994,{"date":601,"open":602,"high":603,"low":604,"close":545,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-11",24.85,25.2296,24.67,0.36,1.47,308380.204822,2059,24.8696,{"date":611,"open":612,"high":581,"low":613,"close":532,"change":596,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-10",24.5,24.145,0.82,532153.852727,2875,24.464,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-07",23.97,24.65,23.9,24.31,0.8606,3.67,276183.174299,2353,24.2509,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-06",23,23.745,22.7321,23.4494,0.0494,0.21,274435.168617,2306,23.4699,{"date":641,"open":642,"high":642,"low":643,"close":644,"change":605,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-05",23.74,23.11,23.4,1.56,257583.394197,2046,23.3524,{"date":650,"open":651,"high":652,"low":651,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-08-04",22.6,23.26,23.04,0.68,3.04,336135.814868,2730,23.0414,{"date":660,"open":661,"high":662,"low":271,"close":345,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-08-03",21.65,22.48,0.72,3.33,251231.43697,2263,22.1936,{"date":669,"open":670,"high":355,"low":671,"close":672,"change":111,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-31",22.13,21.14,21.64,-1.77,252464.87938,1918,21.5884,{"date":678,"open":679,"high":357,"low":679,"close":347,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-30",21.11,1.15,5.51,127121.768956,1283,21.7218,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":264,"percent_change":265,"volume":691,"transactions":692,"vwap":693},"2026-07-29",21.47,21.5657,20.6001,20.88,203100.722431,1451,21.0728,{"date":695,"open":696,"high":697,"low":189,"close":346,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-28",21.67,21.9208,-0.7,-3.16,153056.300194,1470,21.3527,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":401,"percent_change":423,"volume":709,"transactions":710,"vwap":711},"2026-07-27",22.37,22.7192,21.92,22.12,62599.190347,738,22.2616,{"date":713,"open":316,"high":316,"low":714,"close":715,"change":453,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-24",21.85,22.06,-4.75,206442.769448,1299,22.1734,{"date":721,"open":631,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-23",23.38,22.9,23.16,0.09,0.39,238532.632453,1652,23.1823,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-22",22.94,23.34,22.91,23.07,0.5,2.22,199870.530562,1406,23.1164,{"date":742,"open":743,"high":744,"low":743,"close":337,"change":202,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-21",21.84,22.64,4.59,287613.101846,3081,22.3606,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":443,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-20",21.62,21.75,21.425,21.58,0.37,155248.139,1584,21.5721,{"date":760,"open":761,"high":696,"low":762,"close":763,"change":348,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-17",21.16,20.9,21.5,-1.06,161316.274174,1331,21.3172,{"date":769,"open":770,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":776,"vwap":777},"2026-07-16",22.44,21.55,21.73,-1.08,-4.73,235339.533133,2485,21.8874,{"date":779,"open":780,"high":644,"low":781,"close":291,"change":782,"percent_change":783,"volume":784,"transactions":785,"vwap":786},"2026-07-15",23.39,22.29,-0.28,-1.21,257233.898739,1606,22.7849,{"date":788,"open":789,"high":790,"low":789,"close":314,"change":791,"percent_change":792,"volume":793,"transactions":794,"vwap":795},"2026-07-14",22.67,23.28,0.56,2.49,152892.442104,922,23.0266,{"date":797,"open":798,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":804,"vwap":805},"2026-07-13",23.61,22.4,22.53,-1.43,-5.97,583276.436959,2728,22.7059,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-10",23.81,24.11,23.55,23.96,0.67,2.88,392600,{"date":816,"open":817,"high":818,"low":631,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-09",23.15,23.44,23.29,0.44,1.93,193400,{"date":824,"open":781,"high":732,"low":825,"close":335,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":335},"2026-07-08",22.25,0.47,2.1,171800,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-07",23.46,23.76,22.19,22.38,-1.6,-6.67,314800,{"date":839,"open":809,"high":584,"low":840,"close":841,"change":116,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-07-06",23.89,23.98,1.31,175100,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-07-02",23.72,24.82,23.24,23.67,0.29,1.24,157100,{"date":854,"open":831,"high":855,"low":856,"close":722,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":722},"2026-07-01",24.94,23.276,0.15,0.65,235600,{"date":861,"open":733,"high":733,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-30",22.84,23.23,-0.21,-0.9,144600,{"date":868,"open":869,"high":870,"low":871,"close":818,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":818},"2026-06-29",23.42,23.51,22.78,0.14,0.6,131400,{"date":876,"open":877,"high":878,"low":734,"close":181,"change":66,"percent_change":864,"volume":879,"transactions":9,"vwap":181},"2026-06-26",23.059999,23.73,201800,{"date":881,"open":882,"high":564,"low":181,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-25",24,23.35,-0.51,-2.14,127800,{"date":888,"open":889,"high":889,"low":870,"close":553,"change":536,"percent_change":94,"volume":890,"transactions":9,"vwap":553},"2026-06-24",24.495,410600,{"date":892,"open":893,"high":894,"low":893,"close":388,"change":895,"percent_change":329,"volume":896,"transactions":9,"vwap":388},"2026-06-23",24.2,25.365,-0.59,301200,{"date":898,"open":899,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-22",25.76,25.049999,25.14,-1.14,-4.34,196700,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":636,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-06-18",26.6,26.95,25.9,26.28,0.81,440200,{"date":914,"open":915,"high":482,"low":916,"close":917,"change":918,"percent_change":167,"volume":919,"transactions":9,"vwap":917},"2026-06-17",26.39,25.94,26.07,0.03,289000,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":167,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-06-16",26.030001,26.85,25.68,26.040001,0.46,222800,{"date":929,"open":524,"high":930,"low":431,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-15",26.878,25.92,1.36,5.54,1063900,{"date":936,"open":937,"high":938,"low":939,"close":439,"change":223,"percent_change":940,"volume":941,"transactions":9,"vwap":439},"2026-06-12",24.47,24.865,24.13,0.7,303700,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-11",23.18,24.45,23.13,24.39,1.61,7.07,363700,{"date":952,"open":953,"high":954,"low":955,"close":871,"change":956,"percent_change":296,"volume":957,"transactions":9,"vwap":871},"2026-06-10",23.33,23.79,22.68,-1.07,329200,{"date":959,"open":960,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-09",25.23,23.049999,23.85,-0.94,-3.79,517200,{"date":967,"open":968,"high":430,"low":533,"close":969,"change":402,"percent_change":213,"volume":970,"transactions":9,"vwap":969},"2026-06-08",25.925,24.79,341200,{"date":972,"open":973,"high":973,"low":532,"close":439,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":439},"2026-06-05",27.49,-3.15,-11.37,1196200,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-04",27.94,28.094999,27.408,27.71,-0.55,-1.95,254400,{"date":987,"open":988,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-03",29.93,27.86,28.26,-1.67,-5.58,275300,{"date":995,"open":996,"high":997,"low":998,"close":988,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":988},"2026-06-02",27.92,30.025,27.7,1.68,5.95,446000,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":442,"percent_change":422,"volume":1008,"transactions":9,"vwap":1007},"2026-06-01",27.74,28.54,27.41,28.25,123000,{"date":1010,"open":1011,"high":1012,"low":1013,"close":501,"change":172,"percent_change":412,"volume":1014,"transactions":9,"vwap":501},"2026-05-29",28.27,28.46,27.45,122000,{"date":1016,"open":998,"high":1017,"low":1018,"close":990,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":990},"2026-05-28",28.41,27.23,0.34,1.22,135100,{"date":1023,"open":1024,"high":1025,"low":1026,"close":996,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":996},"2026-05-27",27.76,28.18,27.385,-0.17,-0.61,109800,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-26",27.59,28.185,27.42,28.09,1.18,4.38,559100,{"date":1040,"open":1041,"high":1042,"low":1041,"close":1043,"change":1019,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-05-22",26.8,27.35,26.91,1.28,139700,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1020,"volume":1053,"transactions":9,"vwap":1051},"2026-05-21",26.059999,26.82,25.8,26.57,0.32,459200,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":212,"percent_change":150,"volume":1060,"transactions":9,"vwap":1059},"2026-05-20",26.19,26.47,25.563,26.25,277500,{"date":1062,"open":1063,"high":1063,"low":1064,"close":1048,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1048},"2026-05-19",26.83,25.83,-0.98,-3.62,419300,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-18",27.52,27.77,26.64,27.040001,-0.64,-2.31,348600,{"date":1078,"open":1007,"high":1079,"low":1080,"close":1081,"change":65,"percent_change":296,"volume":1082,"transactions":9,"vwap":1081},"2026-05-15",28.33,27.55,27.68,525700,{"date":1084,"open":1085,"high":1085,"low":1012,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-14",29.59,28.98,-0.78,-2.62,226500,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1094,"change":783,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-05-13",30.47,29.321,29.76,-3.91,203500,{"date":1098,"open":1099,"high":1099,"low":1100,"close":1101,"change":835,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-05-12",31.8,29.761,30.97,-4.91,372600,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-11",31.75,33.18,31.65,32.57,1.91,6.23,320500,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":902,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-05-08",31.89,31.9,30.58,30.66,-3.58,231100,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1099,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1099},"2026-05-07",32.51,33.465,31.69,-0.62,-1.91,297200,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-06",30.4,32.44,30.2,32.42,2.37,7.89,350100,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":22,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-05-05",31.27,31.59,29.86,30.049999,-3.13,178600,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":145,"percent_change":1028,"volume":1152,"transactions":9,"vwap":1151},"2026-05-04",31.26,31.79,30.625,31.02,190400,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":37,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-05-01",31.12,31.48,30.43,31.21,-1.48,193100,{"date":1162,"open":1163,"high":1164,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-30",30,31.68,1.71,5.71,313100,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-29",30.89,31,29.87,29.97,-0.93,-3.01,227600,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":191,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-04-28",31.53,31.7,30.555,30.9,-3.59,202000,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":792,"volume":1192,"transactions":9,"vwap":1190},"2026-04-27",31.4,32.11,31.31,32.049999,0.78,194600,{"date":1194,"open":1195,"high":1195,"low":1196,"close":1140,"change":783,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1140},"2026-04-24",32.66,31.07,-3.73,230400,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-23",33.56,34.02,31.67,32.48,-1.09,-3.25,233800,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-22",31.84,33.58,33.57,1.82,5.73,369500,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1106,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1106},"2026-04-21",33.11,33.32,31.56,-1.68,-5.03,314300,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-20",32.67,33.44,32.080002,33.43,0.28,0.84,229500,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":918,"percent_change":725,"volume":1239,"transactions":9,"vwap":1238},"2026-04-17",33.81,34.3,33.049999,33.15,341000,{"date":1241,"open":1219,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-16",33.537,32.83,33.12,0.18,0.55,387200,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-15",31.98,33.41,31.747,32.94,1.3,4.11,466000,{"date":1258,"open":1259,"high":1116,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-14",31.3,31.237,31.64,0.87,2.83,227200,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-13",29.23,30.79,29,30.77,0.79,2.64,322200,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":484,"percent_change":348,"volume":1280,"transactions":9,"vwap":1279},"2026-04-10",30.11,30.76,29.82,29.98,119200,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1143,"change":636,"percent_change":940,"volume":1045,"transactions":9,"vwap":1143},"2026-04-09",29.54,30.3,29.32,{"date":1287,"open":1288,"high":1289,"low":1285,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-08",30.64,30.86,29.84,1.52,5.37,424600,{"date":1295,"open":1296,"high":1297,"low":989,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-07",28.55,28.71,28.32,-0.75,-2.58,165300,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":442,"percent_change":422,"volume":1308,"transactions":9,"vwap":1307},"2026-04-06",29.16,29.428,28.43,29.07,145300,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-04-02",28.485,29.715,28.1,29.049999,-0.82,-2.75,284100,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1172,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1172},"2026-04-01",30.1,31.045,29.7,0.58,1.98,396000,{"date":1327,"open":1328,"high":1329,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-31",27.31,29.29,2.66,9.99,400300,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":284,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-03-30",27.61,27.9,26.352,26.63,-3.02,601600,{"date":1342,"open":1343,"high":1336,"low":1344,"close":1345,"change":401,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-03-27",27.24,27.030001,27.46,0.22,289200,{"date":1349,"open":1350,"high":1005,"low":482,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-26",28.24,27.4,-1.88,-6.42,366100,{"date":1356,"open":1357,"high":1173,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-25",29.33,29.055,29.28,1.32,4.72,458900,{"date":1364,"open":1365,"high":490,"low":1366,"close":503,"change":725,"percent_change":1052,"volume":1367,"transactions":9,"vwap":503},"2026-03-24",27.21,26.98,310300,{"date":1369,"open":1370,"high":1025,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-23",27.049999,26.825,27.87,1.07,3.99,601000,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1041,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1041},"2026-03-20",28.08,28.29,26.38,-1.27,-4.52,541300,{"date":1385,"open":1386,"high":1386,"low":1387,"close":1388,"change":902,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-03-19",28.57,26.995,28.07,-3.9,937100,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-18",30.37,30.39,29.111,29.21,-1.23,-4.04,442100,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-17",30.030001,30.8,29.916,30.44,0.41,1.37,372000,{"date":1410,"open":1143,"high":1411,"low":1412,"close":1402,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1402},"2026-03-16",30.428,29.345,-0.29,-0.96,700600,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1381,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-03-13",31.36,32.13,30.15,30.32,-4.02,382100,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1141,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1141},"2026-03-12",31.86,32.145,30.838,-0.73,-2.26,300300,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":864,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-03-11",32.45,32.9,31.87,32.32,-0.65,654200,{"date":1441,"open":1442,"high":1443,"low":1099,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-10",31.85,33.49,32.53,1.13,3.6,452600,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1187,"change":614,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1187},"2026-03-09",29.2,31.44,29.1,2.68,541800,{"date":1456,"open":1196,"high":1457,"low":1458,"close":1117,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1117},"2026-03-06",31.713,30.14,-1.13,-3.56,339800,{"date":1463,"open":1219,"high":1219,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-03-05",30.98,31.71,-2.3,-6.76,535000,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-03-04",33.73,34.39,32.52,34.0099983,0.75,2.25,324000,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1144,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-03-03",34.48,34.56,31.91,33.26,-8.6,682800,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-03-02",34.5,36.74,34.2,36.39,1.57,4.51,538400,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":59,"volume":1502,"transactions":9,"vwap":1500},"2026-02-27",34.68,35.09,34.19,34.82,-0.44,334100,{"date":1504,"open":1505,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-02-26",35.5,33.85,35.26,-0.36,-1.01,504500,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":494,"volume":1518,"transactions":9,"vwap":1516},"2026-02-25",36.24,36.67,35.56,35.62,-0.18,356800,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":645,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-02-24",33.94,35.85,33.414,35.8,4.56,468300,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1429,"percent_change":586,"volume":1518,"transactions":9,"vwap":1532},"2026-02-23",34.46,34.94,33.64,34.24,{"date":1534,"open":1535,"high":1536,"low":1202,"close":1537,"change":1019,"percent_change":464,"volume":1538,"transactions":9,"vwap":1537},"2026-02-20",34.91,36.09,34.97,544200,{"date":1540,"open":1251,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-02-19",35.23,32.99,34.63,1.14,3.4,780200,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1443,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1443},"2026-02-18",32.7,34.13,32.453,1.5,4.69,528500,{"date":1556,"open":1164,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":275,"volume":1561,"transactions":9,"vwap":1559},"2026-02-17",32.21,30.6,31.99,-0.045,590600,{"date":1563,"open":1116,"high":1564,"low":1189,"close":1565,"change":1566,"percent_change":963,"volume":1567,"transactions":9,"vwap":1565},"2026-02-13",32.76,32.035,-0.305,401600,{"date":1569,"open":1202,"high":1202,"low":1203,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-02-12",32.34,-1.44,-4.26,424200,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1475,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2026-02-11",34.029999,34.47,32.58,33.78,2.27,444200,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-02-10",33.91,33.92,32.746,33.029999,-0.57,-1.7,510000,{"date":1592,"open":1099,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-02-09",33.79,31.605,33.6,2.08,6.6,586800,{"date":1600,"open":1601,"high":1125,"low":1602,"close":1603,"change":175,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2026-02-06",30.5,29.66,31.52,3.28,811800,{"date":1607,"open":1108,"high":1434,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-02-05",30.36,30.52,-2.55,-7.71,1075100,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-02-04",36,36.135,31.55,33.07,-2.91,-8.09,867900,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-02-03",35.060001,36.6,34.87,35.98,2.24,6.64,928600,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":243,"volume":1638,"transactions":9,"vwap":1636},"2026-02-02",35,35.914,33.31,33.74,-1.24,608000,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-01-30",37.15,38.4,34.060001,34.98,-3.67,-9.5,1493700,{"date":1649,"open":1650,"high":25,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-01-29",40.8,36.2,38.65,-1.78,-4.4,1620100,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-01-28",37.89,40.55,37.61,40.43,3.86,10.56,1676600,{"date":1666,"open":1497,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2026-01-27",36.762,34.25,36.57,2.21,6.43,657200,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1221,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2026-01-26",37.33,38.21,34.22,34.36,-4.66,1233300,{"date":1682,"open":1683,"high":1651,"low":1535,"close":1684,"change":140,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2026-01-23",35.725,36.040001,1.95,648900,{"date":1688,"open":1488,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-01-22",35.598,34.4,35.35,1.05,3.06,610500,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1236,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1236},"2026-01-21",33.98,34.53,33.14,1.64,5.02,587000,{"date":1704,"open":1705,"high":1706,"low":1705,"close":1195,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1195},"2026-01-20",32.24,33.7,0.8,2.51,685900,{"date":1711,"open":1141,"high":1712,"low":1189,"close":1426,"change":1707,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1426},"2026-01-16",32.49,2.58,460400,{"date":1716,"open":1182,"high":1717,"low":1718,"close":1719,"change":463,"percent_change":911,"volume":1720,"transactions":9,"vwap":1719},"2026-01-15",31.855,30.42,31.059999,299000,{"date":1722,"open":1723,"high":1155,"low":1724,"close":1725,"change":88,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2026-01-14",29.91,29.36,30.81,3.77,403400,{"date":1729,"open":1730,"high":1730,"low":1731,"close":1732,"change":1588,"percent_change":1352,"volume":1733,"transactions":9,"vwap":1732},"2026-01-13",30.28,29.53,29.69,224100,{"date":1735,"open":1736,"high":1737,"low":1304,"close":1738,"change":202,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2026-01-12",29.44,30.38,30.26,3.38,312900,{"date":1742,"open":1320,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1414,"volume":1747,"transactions":9,"vwap":1745},"2026-01-09",30.69,28.9,29.27,-0.285,315200,{"date":1749,"open":1163,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2026-01-08",30.09,29.305,29.555,-0.475,-1.58,278000,{"date":1757,"open":1758,"high":1276,"low":1759,"close":1402,"change":726,"percent_change":1360,"volume":1760,"transactions":9,"vwap":1402},"2026-01-07",29.6,29.271,752700,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1517,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2026-01-06",29.8,30.01,29.34,29.64,-0.6,713800,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1278,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1278},"2026-01-05",28.8,29.99,28.5,1.45,5.11,524900,{"date":1778,"open":1779,"high":1780,"low":1779,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2026-01-02",26.049999,28.72,28.37,3.17,12.58,698900,{"date":1786,"open":1787,"high":1788,"low":1789,"close":387,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":387},"2025-12-31",25.01,25.46,24.99,0.375,1.51,170700,{"date":1794,"open":1795,"high":472,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-12-30",25.59,24.755,24.825,-0.825,-3.22,328200,{"date":1802,"open":1803,"high":1804,"low":429,"close":420,"change":348,"percent_change":368,"volume":1192,"transactions":9,"vwap":420},"2025-12-29",25.64,26.17,{"date":1806,"open":1807,"high":1808,"low":410,"close":462,"change":348,"percent_change":1809,"volume":1810,"transactions":9,"vwap":462},"2025-12-26",25.97,26.16,-0.88,174100,{"date":1812,"open":1804,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-12-24",26.3,25.751,26.11,-0.04,-0.15,106900,{"date":1820,"open":1821,"high":1041,"low":1821,"close":1822,"change":212,"percent_change":150,"volume":1823,"transactions":9,"vwap":1822},"2025-12-23",25.73,26.15,170400,{"date":1825,"open":1826,"high":1827,"low":462,"close":421,"change":463,"percent_change":1828,"volume":1829,"transactions":9,"vwap":421},"2025-12-22",26.5,26.701,0.97,412800,{"date":1831,"open":575,"high":1813,"low":575,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-12-19",25.71,1.94,8.16,678700,{"date":1837,"open":1838,"high":1839,"low":302,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-12-18",23.43,23.95,23.77,-1.03,-4.15,371000,{"date":1845,"open":1846,"high":1847,"low":441,"close":441,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":441},"2025-12-17",25.86,26.02,-0.56,-2.21,226700,{"date":1852,"open":387,"high":1853,"low":1787,"close":1854,"change":145,"percent_change":95,"volume":1855,"transactions":9,"vwap":1854},"2025-12-16",25.847,25.36,324400,{"date":1857,"open":1858,"high":1859,"low":449,"close":449,"change":284,"percent_change":974,"volume":1860,"transactions":9,"vwap":449},"2025-12-15",26.99,27.343,154100,{"date":1862,"open":1007,"high":1863,"low":411,"close":1380,"change":835,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1380},"2025-12-12",28.28,-5.72,316400,{"date":1867,"open":1868,"high":1781,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-12-11",26.54,27.98,1.16,4.33,134400,{"date":1874,"open":1345,"high":1875,"low":408,"close":1049,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1049},"2025-12-10",27.64,-0.81,-2.93,207100,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":873,"volume":1886,"transactions":9,"vwap":1884},"2025-12-09",27.26,27.764,27.075001,27.63,0.165,102900,{"date":1888,"open":483,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":233,"volume":1893,"transactions":9,"vwap":1891},"2025-12-08",27.78,27.14,27.465,-0.055,87000,{"date":1895,"open":1896,"high":1896,"low":1042,"close":1070,"change":1897,"percent_change":1398,"volume":1898,"transactions":9,"vwap":1070},"2025-12-05",28.68,-1.16,158200,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1896,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1896},"2025-12-04",27.17,28.878,26.615,1.575,5.81,427000,{"date":1908,"open":1909,"high":500,"low":1846,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-12-03",26.46,27.105,1.005,3.85,288500,{"date":1915,"open":1916,"high":1822,"low":1917,"close":524,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":524},"2025-12-02",25.38,25.296,0.71,2.8,167800,{"date":1922,"open":924,"high":1923,"low":386,"close":1924,"change":884,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-12-01",25.99,25.39,-1.97,171100,{"date":1928,"open":1929,"high":1930,"low":1929,"close":909,"change":1019,"percent_change":1931,"volume":1932,"transactions":9,"vwap":909},"2025-11-28",25.43,26.27,1.33,164300,{"date":1934,"open":429,"high":1935,"low":1787,"close":471,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":471},"2025-11-26",25.75,0.24,0.95,273600,{"date":1940,"open":1941,"high":1942,"low":642,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-11-25",24.38,25.42,25.32,0.9,3.69,295500,{"date":1948,"open":877,"high":439,"low":877,"close":575,"change":1360,"percent_change":1166,"volume":1949,"transactions":9,"vwap":575},"2025-11-24",206900,{"date":1951,"open":1952,"high":1838,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-11-21",23.12,22.3,23.1,-0.35,-1.49,476100,{"date":1959,"open":1847,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-11-20",26.14,23.32,23.45,-2.01,-7.89,284000,{"date":1967,"open":621,"high":1968,"low":1969,"close":1788,"change":614,"percent_change":664,"volume":1970,"transactions":9,"vwap":1788},"2025-11-19",25.87,24.623,232000,{"date":1972,"open":962,"high":1973,"low":1974,"close":522,"change":401,"percent_change":1936,"volume":1975,"transactions":9,"vwap":522},"2025-11-18",25.040001,23.8,254600,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1028,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-11-17",24.66,25.44,24.34,24.58,-2.42,205600,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":918,"percent_change":167,"volume":1990,"transactions":9,"vwap":1989},"2025-11-14",24.44,25.77,24.049999,25.19,217100,{"date":1992,"open":909,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-11-13",26.539,24.89,25.16,-1.2,-4.55,347200,{"date":2000,"open":1338,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-11-12",26.72,25.771,26.36,-0.09,-0.34,191700,{"date":2008,"open":908,"high":908,"low":2009,"close":2010,"change":865,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-11-11",25.81,26.45,-3.29,189300,{"date":2014,"open":1858,"high":973,"low":2015,"close":1042,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1042},"2025-11-10",26.69,1.46,5.64,206700,{"date":2020,"open":612,"high":421,"low":2021,"close":431,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":431},"2025-11-07",24.3,0.48,1.89,403300,{"date":2026,"open":2027,"high":2027,"low":2028,"close":592,"change":65,"percent_change":2029,"volume":2030,"transactions":9,"vwap":592},"2025-11-06",26.68,25.059999,-4.87,375800,{"date":2032,"open":1370,"high":2033,"low":409,"close":2034,"change":1028,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-11-05",27.48,26.71,-2.23,445300,{"date":2038,"open":2039,"high":1773,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-11-04",27.5,27.22,27.32,-1.42,-4.94,372500,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":1300,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-11-03",31.11,31.17,28.685,28.74,-8.24,247800,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-10-31",32.2,32.23,30.82,31.32,-1,-3.09,157600,{"date":2063,"open":2064,"high":1437,"low":2065,"close":1437,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1437},"2025-10-30",31.24,30.75,1.04,3.32,367900,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-10-29",30.78,32.099998,30.214,31.28,0.52,1.69,265700,{"date":2079,"open":1396,"high":2080,"low":2081,"close":1277,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1277},"2025-10-28",31.09,29.02,2.9,10.41,461300,{"date":2086,"open":2087,"high":2050,"low":502,"close":989,"change":1205,"percent_change":2088,"volume":2089,"transactions":9,"vwap":989},"2025-10-27",28.61,-3.77,298800,{"date":2091,"open":2092,"high":2093,"low":1313,"close":2094,"change":1271,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2094},"2025-10-24",28.3,29.4,28.95,2.81,350900,{"date":2098,"open":1744,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-10-23",29.5,28.040001,28.16,-0.76,-2.63,911500,{"date":2106,"open":2107,"high":2108,"low":1049,"close":2109,"change":432,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-10-22",26.96,29.22,28.92,3.92,494200,{"date":2113,"open":1602,"high":2114,"low":2115,"close":480,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":480},"2025-10-21",29.85,27.6,-2.38,-7.88,570200,{"date":2120,"open":2121,"high":2121,"low":2122,"close":2123,"change":116,"percent_change":2066,"volume":2124,"transactions":9,"vwap":2123},"2025-10-20",30.68,28.66,30.21,777300,{"date":2126,"open":1458,"high":2127,"low":1307,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-10-17",31.33,29.9,-2.03,-6.36,1510600,{"date":2133,"open":1480,"high":2134,"low":2135,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-10-16",35.55,31.93,-2.08,-6.12,613700,{"date":2140,"open":2141,"high":2142,"low":2143,"close":1474,"change":1936,"percent_change":1918,"volume":2144,"transactions":9,"vwap":1474},"2025-10-15",34.49,35.335,32.38,1114000,{"date":2146,"open":2147,"high":1537,"low":1171,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-10-14",32.25,33.77,1.48,4.58,620400,{"date":2153,"open":2154,"high":1212,"low":1099,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-10-13",32.33,32.29,1.6,5.21,412200,{"date":2160,"open":2161,"high":1542,"low":2162,"close":1743,"change":1936,"percent_change":1271,"volume":2163,"transactions":9,"vwap":1743},"2025-10-10",30.55,30.45,674000,{"date":2165,"open":2166,"high":2167,"low":2128,"close":2162,"change":872,"percent_change":926,"volume":2168,"transactions":9,"vwap":2162},"2025-10-09",30.33,31.37,227000,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":401,"percent_change":596,"volume":2175,"transactions":9,"vwap":2174},"2025-10-08",30.46,31.38,29.88,30.31,262700,{"date":2177,"open":1322,"high":2178,"low":2179,"close":2180,"change":1323,"percent_change":1685,"volume":2181,"transactions":9,"vwap":2180},"2025-10-07",31.25,29.47,30.25,793700,{"date":2183,"open":2184,"high":2185,"low":2184,"close":2186,"change":1246,"percent_change":2023,"volume":2187,"transactions":9,"vwap":2186},"2025-10-06",29.37,30.59,29.67,419700,{"date":2189,"open":2190,"high":1173,"low":2191,"close":2192,"change":2193,"percent_change":473,"volume":2194,"transactions":9,"vwap":2192},"2025-10-03",29.95,28.75,29.12,-0.63,215800,{"date":2196,"open":2197,"high":2173,"low":2198,"close":2199,"change":1692,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-10-02",29.45,28.58,29.75,3.66,191000,{"date":2203,"open":2204,"high":1307,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-10-01",28.88,28.42,28.7,-0.45,-1.54,155800,{"date":2211,"open":1267,"high":2212,"low":2213,"close":2214,"change":253,"percent_change":918,"volume":2215,"transactions":9,"vwap":2214},"2025-09-30",29.605,28.873,29.15,269400,{"date":2217,"open":2218,"high":2218,"low":2191,"close":2219,"change":2220,"percent_change":1315,"volume":2221,"transactions":9,"vwap":2219},"2025-09-29",29.83,29.14,-0.24,262500,{"date":2223,"open":2224,"high":1718,"low":2225,"close":2226,"change":2227,"percent_change":264,"volume":2228,"transactions":9,"vwap":2226},"2025-09-26",29.63,29.09,29.38,-0.16,157000,{"date":2230,"open":2231,"high":2232,"low":1335,"close":1283,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":1283},"2025-09-25",27.62,29.838,1.08,3.79,481100,{"date":2237,"open":1314,"high":1117,"low":2238,"close":1012,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":1012},"2025-09-24",28.4,-0.71,-2.43,438200,{"date":2243,"open":2244,"high":1142,"low":2245,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-09-23",29.13,28.6,29.17,0.255,0.88,475100,{"date":2251,"open":2252,"high":2192,"low":2253,"close":2254,"change":2255,"percent_change":2256,"volume":1468,"transactions":9,"vwap":2254},"2025-09-22",27.85,27.33,28.915,1.195,4.31,{"date":2258,"open":2259,"high":1336,"low":2260,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-09-19",26.37,26.365,27.72,1.23,4.64,524400,{"date":2266,"open":2267,"high":1072,"low":2268,"close":2269,"change":1230,"percent_change":1373,"volume":2270,"transactions":9,"vwap":2269},"2025-09-18",26.58,25.689,26.49,129000,{"date":2272,"open":1929,"high":1057,"low":1924,"close":2273,"change":605,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-09-17",26.21,1.39,243200,{"date":2277,"open":923,"high":2278,"low":1795,"close":411,"change":65,"percent_change":2279,"volume":2280,"transactions":9,"vwap":411},"2025-09-16",26.881,-4.79,431500,{"date":2282,"open":575,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-09-15",27.25,24.33,27.15,3.01,12.47,727000,{"date":2290,"open":2291,"high":2291,"low":2292,"close":2293,"change":963,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-09-12",25.28,24.1,24.14,-3.75,237300,{"date":2297,"open":2298,"high":410,"low":2299,"close":2300,"change":111,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2300},"2025-09-11",25.34,24.98,25.08,-1.53,168000,{"date":2304,"open":2305,"high":1846,"low":2306,"close":2307,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2307},"2025-09-10",25.3,24.861,25.47,0.13,0.51,301100,{"date":2312,"open":563,"high":2313,"low":595,"close":2298,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2298},"2025-09-09",25.775,0.16,0.64,283500,{"date":2318,"open":2319,"high":563,"low":2320,"close":2321,"change":614,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2321},"2025-09-08",24.54,24.402,25.18,3.37,339000,{"date":2325,"open":584,"high":2326,"low":722,"close":2327,"change":736,"percent_change":827,"volume":2328,"transactions":9,"vwap":2327},"2025-09-05",24.475,24.36,296400,{"date":2330,"open":389,"high":562,"low":2331,"close":553,"change":1438,"percent_change":2332,"volume":2333,"transactions":9,"vwap":553},"2025-09-04",23.601,-2.65,264800,{"date":2335,"open":522,"high":522,"low":882,"close":532,"change":72,"percent_change":932,"volume":2275,"transactions":9,"vwap":532},"2025-09-03",{"date":2337,"open":2338,"high":535,"low":2339,"close":535,"change":1936,"percent_change":175,"volume":2340,"transactions":9,"vwap":535},"2025-09-02",23.56,23.17,299300,{"date":2342,"open":882,"high":565,"low":2343,"close":2344,"change":1707,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2344},"2025-08-29",23.5,23.94,3.46,389900,{"date":2348,"open":2349,"high":2350,"low":955,"close":377,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":377},"2025-08-28",22.76,23.359,0.38,1.67,167300,{"date":2355,"open":2356,"high":2356,"low":2357,"close":2349,"change":1315,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2349},"2025-08-27",23.65,22.61,-3.48,200200,{"date":2361,"open":2362,"high":2363,"low":2362,"close":2364,"change":1870,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2364},"2025-08-26",22.65,24.15,23.58,5.17,441700,{"date":2368,"open":825,"high":2369,"low":2370,"close":2371,"change":2372,"percent_change":317,"volume":2373,"transactions":9,"vwap":2371},"2025-08-25",22.75,22.111,22.42,0.205,101300,{"date":2375,"open":2376,"high":293,"low":2376,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},"2025-08-22",20.95,22.215,1.755,8.58,428800,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2384,"change":1475,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2384},"2025-08-21",19.78,20.46,19.76,3.81,284700,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":2207,"percent_change":2035,"volume":2394,"transactions":9,"vwap":2393},"2025-08-20",19.99,20.125,19.45,19.71,434300,{"date":2396,"open":2397,"high":2397,"low":2398,"close":2399,"change":1653,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2399},"2025-08-19",21.97,20.049999,20.16,-8.11,267000,{"date":2403,"open":763,"high":2404,"low":2405,"close":2406,"change":926,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2406},"2025-08-18",21.971,21.34,21.94,2.14,92900,{"date":2410,"open":2411,"high":2412,"low":2413,"close":283,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":283},"2025-08-15",21.39,21.61,20.975,0.105,0.49,171900,{"date":2418,"open":271,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2421},"2025-08-14",21.618,21,21.375,0.175,0.83,114500,{"date":2426,"open":2427,"high":2427,"low":762,"close":2428,"change":494,"percent_change":1466,"volume":2429,"transactions":9,"vwap":2428},"2025-08-13",22.049999,21.2,243300,{"date":2431,"open":2432,"high":2397,"low":2433,"close":2434,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2434},"2025-08-12",21.63,21.3,21.7,0.45,2.12,72700,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":45,"volume":2445,"transactions":9,"vwap":2443},"2025-08-11",21.31,21.96,21.042999,21.25,-0.3,99900,{"date":2447,"open":2434,"high":2448,"low":2449,"close":771,"change":253,"percent_change":254,"volume":2450,"transactions":9,"vwap":771},"2025-08-08",22.55,21.37,454900,{"date":2452,"open":2406,"high":2397,"low":2453,"close":2454,"change":2455,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2454},"2025-08-07",21.24,21.54,-0.26,-1.19,106200,{"date":2459,"open":2432,"high":2460,"low":763,"close":326,"change":116,"percent_change":2461,"volume":2462,"transactions":9,"vwap":326},"2025-08-06",22.07,1.44,177900,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":2435,"percent_change":2407,"volume":2469,"transactions":9,"vwap":2468},"2025-08-05",21.27,21.505,20.83,21.49,165000,{"date":2471,"open":2472,"high":2473,"low":2472,"close":2474,"change":2233,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2474},"2025-08-04",20.27,21.13,21.040001,5.41,280900,{"date":2478,"open":2479,"high":2398,"low":2480,"close":2481,"change":348,"percent_change":902,"volume":2482,"transactions":9,"vwap":2481},"2025-08-01",19.89,19.12,19.96,364600,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":2207,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2488},"2025-07-31",20.63,20.825,20.040001,20.19,-2.18,224200,{"date":2492,"open":262,"high":201,"low":2493,"close":2494,"change":111,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2494},"2025-07-30",20.44,20.64,-1.85,184000,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":1509,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2502},"2025-07-29",21.855,22.059999,20.998,21.030001,-4.58,202900,{"date":2506,"open":281,"high":781,"low":2507,"close":2508,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2508},"2025-07-28",21.53,22.040001,-0.91,-3.97,197700,{"date":2513,"open":819,"high":819,"low":294,"close":2514,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2514},"2025-07-25",22.95,-0.37,-1.59,117700,{"date":2519,"open":862,"high":831,"low":324,"close":1961,"change":2075,"percent_change":2520,"volume":2521,"transactions":9,"vwap":1961},"2025-07-24",2.28,276100,{"date":2523,"open":2524,"high":2525,"low":2526,"close":325,"change":1816,"percent_change":1517,"volume":2527,"transactions":9,"vwap":325},"2025-07-23",22.54,22.87,22.108,141000,{"date":2529,"open":2530,"high":2531,"low":2532,"close":862,"change":873,"percent_change":547,"volume":2533,"transactions":9,"vwap":862},"2025-07-22",22.24,22.93,22.01,197800,{"date":2535,"open":799,"high":2536,"low":743,"close":2530,"change":253,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2530},"2025-07-21",22.675,0.04,222400,{"date":2540,"open":770,"high":2541,"low":2542,"close":2543,"change":66,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2543},"2025-07-18",22.622,21.99,22.23,-0.22,231300,{"date":2547,"open":661,"high":2548,"low":2549,"close":2550,"change":2351,"percent_change":307,"volume":2551,"transactions":9,"vwap":2550},"2025-07-17",22.482,21.22,22.28,294700,{"date":2553,"open":2502,"high":2508,"low":252,"close":2554,"change":464,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2554},"2025-07-16",21.9,4.68,450500,{"date":2558,"open":2559,"high":2560,"low":2561,"close":252,"change":463,"percent_change":2562,"volume":2563,"transactions":9,"vwap":252},"2025-07-15",20.69,20.96,20.08,1.21,258400,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2567,"change":2569,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2567},"2025-07-14",19.8,20.67,19.752,0.76,3.82,256500,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":1936,"percent_change":1020,"volume":2578,"transactions":9,"vwap":2577},"2025-07-11",19.6,20.084999,19.33,19.91,1122900,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":850,"percent_change":1552,"volume":2316,"transactions":9,"vwap":2584},"2025-07-10",19.42,19.803,19.25,19.67,{"date":2586,"open":2393,"high":2393,"low":2587,"close":2588,"change":1588,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2588},"2025-07-09",19.27,19.38,-2.86,582400,{"date":2592,"open":2593,"high":2593,"low":2392,"close":2594,"change":2595,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2594},"2025-07-08",20.72,19.95,-0.87,-4.18,524100,{"date":2599,"open":2600,"high":2560,"low":2601,"close":2602,"change":1517,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2602},"2025-07-07",20.6,20.1,20.82,-0.86,219400,{"date":2606,"open":2607,"high":2607,"low":2608,"close":2420,"change":2609,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2420},"2025-07-03",21.1,20.582,-0.08,-0.38,129700,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":306,"percent_change":821,"volume":2618,"transactions":9,"vwap":2617},"2025-07-02",20.74,21.185,20.41,21.08,139300,{"date":2620,"open":2473,"high":2473,"low":2621,"close":2622,"change":2207,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2622},"2025-07-01",20.3,20.68,-2.13,262000,{"date":2626,"open":2627,"high":2443,"low":220,"close":2473,"change":2075,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2473},"2025-06-30",20.86,2.52,120200,{"date":2631,"open":2632,"high":2468,"low":2633,"close":2634,"change":1848,"percent_change":2332,"volume":2635,"transactions":9,"vwap":2634},"2025-06-27",21.17,20.302,20.61,187700,{"date":2637,"open":2638,"high":2632,"low":2639,"close":2632,"change":2640,"percent_change":745,"volume":2641,"transactions":9,"vwap":2632},"2025-06-26",20.54,20.32,0.93,154300,{"date":2643,"open":2644,"high":2645,"low":190,"close":2646,"change":2455,"percent_change":1381,"volume":2647,"transactions":9,"vwap":2646},"2025-06-25",20.48,20.634,20.24,94800,{"date":2649,"open":2472,"high":2650,"low":2487,"close":198,"change":402,"percent_change":1445,"volume":2651,"transactions":9,"vwap":198},"2025-06-24",20.66,150100,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2472,"change":1019,"percent_change":1165,"volume":2657,"transactions":9,"vwap":2472},"2025-06-23",19.97,20.55,19.85,219500,{"date":2659,"open":198,"high":2660,"low":2661,"close":2662,"change":963,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2662},"2025-06-20",20.857,19.92,19.93,-4.5,467000,{"date":2666,"open":2376,"high":2617,"low":2485,"close":2667,"change":52,"percent_change":2022,"volume":2668,"transactions":9,"vwap":2667},"2025-06-18",20.87,274000,{"date":2670,"open":2560,"high":2671,"low":2672,"close":2673,"change":2674,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2673},"2025-06-17",20.98,20.43,20.77,0,419500,{"date":2677,"open":2678,"high":2468,"low":21,"close":2673,"change":1324,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2673},"2025-06-16",20.35,10.54,928800,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":2314,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2686},"2025-06-13",18.09,18.99,17.97,18.79,0.86,840900,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":66,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2694},"2025-06-12",18.65,18.89,18.54,18.63,-0.27,79600,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":2703,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2702},"2025-06-11",18.56,19.14,18.32,18.68,0.335,1.83,285000,{"date":2707,"open":2708,"high":2708,"low":2709,"close":2710,"change":2711,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2710},"2025-06-10",19.4,18.224,18.345,-1.055,-5.44,356400,{"date":2715,"open":2716,"high":2654,"low":2716,"close":2708,"change":1918,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2708},"2025-06-09",19,3.8,511900,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":254,"percent_change":423,"volume":2725,"transactions":9,"vwap":2724},"2025-06-06",18.55,18.77,18.1,18.69,332900,{"date":2727,"open":2728,"high":2728,"low":2729,"close":2730,"change":275,"percent_change":1299,"volume":2731,"transactions":9,"vwap":2730},"2025-06-05",18.91,18.459,18.64,107900,{"date":2733,"open":20,"high":20,"low":2734,"close":2735,"change":2736,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2735},"2025-06-04",18.39,18.78,0.3,1.62,196200,{"date":2740,"open":2741,"high":2742,"low":2741,"close":2743,"change":2744,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2743},"2025-06-03",17.51,18.66,18.48,1.26,7.32,439500,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":2753,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2752},"2025-06-02",17.67,17.753,17.12,17.22,-0.46,-2.6,179800,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":254,"percent_change":1230,"volume":2762,"transactions":9,"vwap":2761},"2025-05-30",17.61,17.79,17.411,17.68,150800,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":2059,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2768},"2025-05-29",18.5,18.645,17.6,17.63,-5.37,294300,{"date":2772,"open":2742,"high":2773,"low":2774,"close":2694,"change":443,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2694},"2025-05-28",19.021,18.53,0.43,198400,{"date":2778,"open":2779,"high":2779,"low":2701,"close":2721,"change":72,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2721},"2025-05-27",19.19,1.81,329800,{"date":2783,"open":2752,"high":2784,"low":2785,"close":2786,"change":2787,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2786},"2025-05-23",18.3,17.155,18.22,2.41,15.24,703600,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2795,"change":348,"percent_change":801,"volume":2796,"transactions":9,"vwap":2795},"2025-05-22",15.89,15.992,15.56,15.81,195300,{"date":2798,"open":2795,"high":2799,"low":2795,"close":2800,"change":2801,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2800},"2025-05-21",16.558,16.040001,0.145,0.91,155500,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2809,"change":2810,"percent_change":338,"volume":2811,"transactions":9,"vwap":2809},"2025-05-20",15.68,15.97,15.54,15.895,0.085,109900,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2795,"change":2817,"percent_change":2610,"volume":2818,"transactions":9,"vwap":2795},"2025-05-19",15.8,15.943,15.57,-0.06,173800,{"date":2820,"open":2821,"high":2821,"low":2822,"close":2822,"change":2823,"percent_change":2824,"volume":2825,"transactions":9,"vwap":2822},"2025-05-16",16.5,15.87,-0.95,-5.65,184600,{"date":2827,"open":2828,"high":2829,"low":2830,"close":2828,"change":2831,"percent_change":2239,"volume":2832,"transactions":9,"vwap":2828},"2025-05-15",16.82,16.86,16.51,-0.12,105600,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2838,"change":2839,"percent_change":2495,"volume":2840,"transactions":9,"vwap":2838},"2025-05-14",17.08,17.14,16.9,16.94,-0.32,133100,{"date":2842,"open":2843,"high":2844,"low":2843,"close":2845,"change":402,"percent_change":566,"volume":2846,"transactions":9,"vwap":2845},"2025-05-13",16.89,17.36,17.26,103800,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2852,"change":348,"percent_change":2853,"volume":2854,"transactions":9,"vwap":2852},"2025-05-12",17.54,17.62,16.97,17.030001,-1.33,238800,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2845,"change":2775,"percent_change":2860,"volume":2861,"transactions":9,"vwap":2845},"2025-05-09",17.15,17.28,16.71,2.55,231800,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2867,"change":172,"percent_change":1517,"volume":2868,"transactions":9,"vwap":2867},"2025-05-08",17.19,17.3,16.752,16.83,301500,{"date":2870,"open":2871,"high":2835,"low":2871,"close":2829,"change":755,"percent_change":1628,"volume":2872,"transactions":9,"vwap":2829},"2025-05-07",16.52,323500,{"date":2874,"open":2814,"high":2875,"low":2876,"close":2877,"change":135,"percent_change":2878,"volume":2879,"transactions":9,"vwap":2877},"2025-05-06",16.63,15.69,16.49,3.71,252200,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2885,"change":2886,"percent_change":2887,"volume":2888,"transactions":9,"vwap":2885},"2025-05-05",16.08,16.14,15.78,15.9,-0.4,-2.45,127500,{"date":2890,"open":2891,"high":2821,"low":2891,"close":2892,"change":2022,"percent_change":2893,"volume":2894,"transactions":9,"vwap":2892},"2025-05-02",16.059999,16.3,3.03,171300,{"date":2896,"open":2897,"high":2898,"low":2899,"close":2900,"change":402,"percent_change":2149,"volume":2901,"transactions":9,"vwap":2900},"2025-05-01",15.76,16.087,15.55,15.82,247500,{"date":2903,"open":2904,"high":2876,"low":2905,"close":2906,"change":1027,"percent_change":773,"volume":2907,"transactions":9,"vwap":2906},"2025-04-30",15.31,15.14,15.59,154500,{"date":2909,"open":2910,"high":2911,"low":2806,"close":2897,"change":1245,"percent_change":1870,"volume":2912,"transactions":9,"vwap":2897},"2025-04-29",15.92,16.09,173900,{"date":182,"open":2914,"high":2915,"low":178,"close":2916,"change":72,"percent_change":2917,"volume":2918,"transactions":9,"vwap":2916},15.25,15.645,15.58,2.16,173000]