[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-URNM":3,"homepage-market-summary":29,"stock-historical-URNM":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"URNM","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 Uranium Miners ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.7821,1.74317,"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},46.09,47.33,47.52,45.445,47.87,-1.78,-3.72,1585749.539211,84.95,749708.5230386151,1.6,1720,{"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},33.74,730016,266455947.805731,32.9,"2025-04-28",[184,187,197,208,219,230,239,250,259,268,278,287,298,309,319,330,341,352,362,373,384,394,405,415,425,435,446,456,467,478,489,499,510,521,532,543,554,564,575,585,595,605,616,626,636,646,657,667,677,686,695,706,716,726,736,745,754,764,773,783,794,804,813,823,832,840,849,857,864,873,880,888,895,902,911,919,927,934,942,950,959,967,974,982,991,999,1006,1015,1024,1032,1041,1049,1058,1065,1073,1081,1090,1098,1104,1111,1118,1126,1133,1141,1150,1158,1167,1175,1184,1193,1201,1210,1218,1226,1235,1244,1252,1261,1270,1277,1284,1291,1299,1307,1314,1323,1331,1339,1347,1355,1362,1370,1379,1386,1393,1400,1409,1418,1425,1433,1442,1450,1459,1466,1475,1484,1491,1500,1508,1515,1522,1530,1538,1546,1555,1564,1571,1580,1589,1597,1604,1613,1620,1627,1636,1643,1652,1659,1668,1676,1684,1693,1702,1710,1719,1727,1736,1745,1754,1760,1769,1777,1784,1792,1798,1804,1812,1819,1826,1833,1841,1848,1857,1865,1872,1877,1884,1891,1897,1904,1911,1920,1927,1934,1942,1949,1956,1965,1971,1979,1987,1994,2001,2008,2016,2022,2029,2035,2039,2047,2054,2062,2069,2075,2080,2087,2093,2098,2105,2112,2118,2126,2133,2142,2150,2156,2165,2173,2182,2188,2196,2201,2208,2216,2223,2231,2239,2245,2254,2262,2268,2275,2281,2287,2293,2300,2306,2312,2318,2326,2333,2339,2346,2354,2361,2366,2372,2376,2383,2390,2395,2401,2408,2415,2423,2431,2438,2444,2450,2457,2462,2468,2476,2482,2490,2498,2505,2512,2520,2528,2537,2545,2552,2559,2566,2573,2580,2586,2591,2599,2604,2611,2619,2628,2636,2645,2652,2657,2662,2668,2673,2678,2686,2694,2700,2706,2713,2721,2728,2732,2739,2746,2753,2759,2767,2774,2780,2787,2794,2799,2804,2812,2819,2827,2835,2843,2850,2856,2864,2871,2879,2887,2894,2900,2907,2914,2922,2929,2935,2942,2948,2956,2964,2971,2978,2986,2991,2997,3003,3010,3017,3024,3032,3039,3047],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},14110,46.0861,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",49.09,49.44,47.735,-2.43,-4.83,497278.529188,6113,48.2315,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",48.55,51.25,48.51,50.3,2.38,4.97,1871739.521533,15997,50.279,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-05",47.47,48.29,47.09,47.92,0.5,1.05,523390.291289,5782,47.8403,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-02",47.95,48.035,47.24,47.42,0.18,0.38,373264.518224,4428,47.5574,{"date":231,"open":224,"high":232,"low":233,"close":223,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-10-01",47.61,46.41,-0.22,-0.46,487125.903104,5937,47.1423,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-30",48.17,49.21,47.45,47.46,-0.79,-1.64,426527.890581,5035,48.1197,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":72,"percent_change":140,"volume":256,"transactions":257,"vwap":258},"2026-09-29",48.65,48.85,47.8,48.25,332572.475588,3838,48.214,{"date":260,"open":261,"high":261,"low":262,"close":213,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-28",48.45,47.5788,-1.21,-2.46,680706.971444,8611,47.9457,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-25",49.18,49.51,48.62,49.13,0,385223.591081,4921,49.067,{"date":279,"open":280,"high":281,"low":282,"close":273,"change":283,"percent_change":81,"volume":284,"transactions":285,"vwap":286},"2026-09-24",50.38,50.4876,49.0101,-1.49,528205.841275,6764,49.4743,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-23",51.96,52.01,50.6,50.62,-2.17,-4.11,333412.808827,4662,51.0861,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-22",52.36,53.025,51.5874,52.79,0.79,1.52,399099.032426,5193,52.4391,{"date":310,"open":311,"high":312,"low":313,"close":51,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-21",51.66,52.375,51.3222,1.68,3.34,501889.406837,6422,51.7732,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-18",51.61,51.67,50.04,50.32,-0.99,-1.93,423234.258833,5364,50.7688,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-17",51.575,51.8,51.12,51.31,1.09,2.17,547698.816481,6809,51.4911,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-16",50.98,51.42,49.45,50.22,-0.18,-0.36,496542.229293,7131,50.4843,{"date":353,"open":354,"high":334,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-15",50.84,50.0101,50.4,-0.23,-0.45,513879.031498,5719,50.4004,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-14",51.18,51.2899,49.8,50.63,-1.75,-3.34,663802.463394,7678,50.4538,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-11",54.37,54.54,52.35,52.38,-2.25,-4.12,980502.462778,9172,53.1298,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":380,"volume":391,"transactions":392,"vwap":393},"2026-09-10",55.36,55.94,54.6039,54.63,-2.35,521294.496824,6295,55.1254,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-09",57.01,57.93,56.6,56.98,-0.4,-0.7,628313.549081,7262,57.4041,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":116,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-08",57.25,58.556,56.765,57.38,0.54,484104.944626,5407,57.8885,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":357,"volume":422,"transactions":423,"vwap":424},"2026-09-04",56.56,57.36,56.29,57.07,-0.13,331485.533887,4165,57.0429,{"date":426,"open":427,"high":428,"low":427,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-03",56.39,57.46,57.2,2.25,4.09,638661.470698,7143,57.0246,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-09-02",54.72,56.04,54.16,54.95,0.28,0.51,510029.605645,5618,54.8385,{"date":447,"open":448,"high":449,"low":439,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-09-01",55.65,55.725,54.67,-2.14,-3.77,2272146.453602,23860,54.7891,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-31",57.11,57.37,56.5421,56.81,0.15,0.26,288309.502318,4540,56.8378,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-28",60.89,60.895,56.41,56.66,-4.39,-7.19,1098574.681491,11668,57.4301,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-27",61.03,61.355,60.2136,61.05,0.02,0.03,826991.222735,9830,60.9746,{"date":490,"open":491,"high":492,"low":493,"close":480,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-26",61.35,63.15,60.7,-0.1,-0.16,1435616.386304,14581,61.6619,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-25",59.27,61.6591,59.05,61.13,2.41,4.1,1750982.588195,15124,60.8183,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-24",58.5,59.48,57.87,58.72,0.53,0.91,673558.196043,7396,58.6791,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-21",55.59,58.3,55.58,58.19,4.14,7.66,1031510.524355,9723,57.3085,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-20",54.58,55.1741,53.51,54.05,-1.5,-2.7,498531.126298,5792,54.1065,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-19",54.65,55.645,54.56,55.55,1.65,3.06,345821.012152,4018,55.0846,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":246,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-18",54.907,55.4,53.35,53.9,-2.95,487556.802274,5288,53.9194,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-17",55.02,56.65,54.31,55.54,0.98,1.8,465298.115656,6084,55.8819,{"date":576,"open":577,"high":578,"low":579,"close":547,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-14",54.45,55.49,54.36,0.09,0.17,250976.767596,3792,54.7707,{"date":586,"open":587,"high":523,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-13",55.25,54.27,54.47,-0.92,-1.66,348004.690312,4580,54.7179,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":484,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-12",56.16,56.32,55.05,55.39,0.04,222947.526915,3663,55.6371,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-11",55.17,55.8,54.88,55.37,0.77,1.41,385291.633684,5106,55.2775,{"date":617,"open":618,"high":619,"low":620,"close":618,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-10",54.6,55.2299,54.28,0.07,0.13,234121.382878,3405,54.5951,{"date":627,"open":588,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-07",55.5,53.815,54.53,1.47,2.77,611321.958049,7295,54.6043,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":215,"volume":643,"transactions":644,"vwap":645},"2026-08-06",52.29,53.59,51.4704,53.06,0.55,306288.002097,4598,52.8619,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-08-05",52.76,52.998,52.0784,52.51,0.61,1.18,541714.435045,5704,52.5714,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":653,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-08-04",51.28,52.5401,51.04,51.9,2.33,627635.902026,6515,51.952,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":328,"vwap":676},"2026-08-03",49,50.81,48.601,50.72,2.15,4.43,432353.167149,50.2105,{"date":678,"open":679,"high":679,"low":680,"close":681,"change":682,"percent_change":22,"volume":683,"transactions":684,"vwap":685},"2026-07-31",50.25,47.71,48.57,-0.88,408449.19366,4477,48.8782,{"date":687,"open":688,"high":689,"low":254,"close":345,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-30",48.38,49.5499,2.32,4.92,393465.368268,4701,48.9511,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-29",48.46,48.74,46.82,47.13,-1.23,-2.54,394151.842832,5027,47.629,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":591,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-28",49.06,49.0873,47.515,48.36,-3.32,302047.881596,4255,48.3458,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":135,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-27",50.21,50.85,49.4138,50.02,1.19,235033.291045,3480,50.0708,{"date":727,"open":672,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-24",50.96,49.12,49.43,-1.61,-3.15,233265.810971,3550,49.6631,{"date":737,"open":719,"high":738,"low":739,"close":661,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-23",51.43,50.3105,-0.04,-0.08,213393.559399,3107,50.9872,{"date":746,"open":747,"high":748,"low":747,"close":749,"change":517,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-22",50.49,51.7688,51.08,1.81,282080.19642,3799,51.1987,{"date":755,"open":756,"high":757,"low":756,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-21",48.71,50.18,50.17,1.92,3.98,414043.511164,5209,49.5687,{"date":765,"open":766,"high":767,"low":768,"close":255,"change":485,"percent_change":769,"volume":770,"transactions":771,"vwap":772},"2026-07-20",48.42,48.78,48.01,0.06,416537.473736,4236,48.3364,{"date":774,"open":775,"high":669,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":781,"vwap":782},"2026-07-17",47.65,47.1,48.22,-0.55,-1.13,573559.339441,6237,48.2189,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":792,"vwap":793},"2026-07-16",50.35,50.435,48.388,48.77,-2.11,-4.15,628346.90939,6785,49.0879,{"date":795,"open":796,"high":289,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":802,"vwap":803},"2026-07-15",51.75,49.85,50.88,-0.71,-1.38,342848.685736,4354,50.6955,{"date":805,"open":806,"high":51,"low":749,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":811,"vwap":812},"2026-07-14",51.1,51.59,1.38,2.75,490800.729056,4786,51.5555,{"date":814,"open":815,"high":816,"low":817,"close":718,"change":818,"percent_change":819,"volume":820,"transactions":821,"vwap":822},"2026-07-13",52.07,52.27,49.97,-3.08,-5.78,629236.752197,8008,50.587,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-10",52.64,53.596,52.21,53.29,1.08,2.07,515800,{"date":833,"open":834,"high":835,"low":836,"close":827,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":827},"2026-07-09",51.7,52.47,51.51,0.87,1.69,348600,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-07-08",50.46,51.49,50.00099945,51.34,0.67,1.32,503400,{"date":850,"open":851,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-07-07",52.4,50.12,50.67,-2.89,-5.4,911200,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":150,"percent_change":808,"volume":863,"transactions":9,"vwap":862},"2026-07-06",53.68,54.62,53.34,53.56,238800,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-07-02",53,54.97,52.099998,52.83,0.46,0.88,361800,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":234,"percent_change":157,"volume":879,"transactions":9,"vwap":878},"2026-07-01",53.09,54.7,52.23,52.37,479400,{"date":881,"open":882,"high":883,"low":322,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-30",52.85,53.02,52.59,-0.54,-1.02,287500,{"date":889,"open":890,"high":890,"low":891,"close":892,"change":893,"percent_change":462,"volume":894,"transactions":9,"vwap":892},"2026-06-29",53.44,51.85,53.13,0.08,280200,{"date":896,"open":835,"high":897,"low":898,"close":899,"change":900,"percent_change":111,"volume":901,"transactions":9,"vwap":899},"2026-06-26",54.09,52.09,53.049999,-0.21,353000,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-25",54.59,55.45,52.96,53.26,-1.03,-1.9,595900,{"date":912,"open":913,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-24",55.34,53.41,54.29,-1.4,-2.51,875900,{"date":920,"open":921,"high":429,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-23",54.5,54.060001,55.69,-0.49,-0.87,444300,{"date":928,"open":929,"high":429,"low":905,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-22",56.97,56.18,-1.29,-2.24,422700,{"date":935,"open":936,"high":937,"low":567,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-18",58.25,58.8,57.47,0.39,0.68,545300,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":779,"volume":949,"transactions":9,"vwap":947},"2026-06-17",57.94,59.45,57.049999,57.080002,-0.65,330000,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-16",57.84,59.254,56.88,57.73,-0.17,-0.29,384300,{"date":960,"open":961,"high":962,"low":961,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-15",57.12,58.99,57.9,3.32,6.08,638400,{"date":968,"open":969,"high":970,"low":971,"close":534,"change":972,"percent_change":516,"volume":973,"transactions":9,"vwap":534},"2026-06-12",54.19,55.18,53.809,0.29,383000,{"date":975,"open":976,"high":977,"low":978,"close":915,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":915},"2026-06-11",52.16,54.46,52.040001,2.82,5.48,787300,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-10",53.27,53.83,51.29,51.47,-2.28,-4.24,590900,{"date":992,"open":993,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-09",56.31,51.98,53.75,-2.03,-3.64,809400,{"date":1000,"open":929,"high":1001,"low":1002,"close":1003,"change":214,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-06-08",57.4,55.663,55.78,0.9,643000,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-05",60.39,60.4,55.144,55.28,-5.77,-9.45,1277200,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-06-04",61.2,61.75,60.3,61.049999,-0.41,-0.67,562100,{"date":1025,"open":1026,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-06-03",64.98,61.125,61.46,-3.88,-5.94,768300,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-06-02",60.82,65.57,60.0099983,65.34,4.2,6.87,1058200,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":357,"volume":1048,"transactions":9,"vwap":1046},"2026-06-01",60.66,61.95,59.698,61.14,-0.14,297100,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-29",61.029999,61.7,59.62,61.28,-0.07,-0.11,611900,{"date":1059,"open":1060,"high":1061,"low":1062,"close":491,"change":837,"percent_change":1063,"volume":1064,"transactions":9,"vwap":491},"2026-05-28",59.995,61.675,59.077,1.44,547400,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":400,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-05-27",60.19,61.16,59.5,60.48,-0.66,525000,{"date":1074,"open":1053,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-26",60.99,59.39,60.88,2.66,4.57,3967600,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-22",58.75,59.25,57.905,58.22,0.14,0.24,461600,{"date":1091,"open":1092,"high":1093,"low":461,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-21",57.52,58.85,58.080002,0.65,1.13,887600,{"date":1099,"open":1100,"high":1086,"low":461,"close":1101,"change":1102,"percent_change":652,"volume":1103,"transactions":9,"vwap":1101},"2026-05-20",57.72,57.43,0.35,344400,{"date":1105,"open":1106,"high":1106,"low":1107,"close":947,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":947},"2026-05-19",58.77,56.69,-1.67,-2.84,977900,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1083,"change":916,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1083},"2026-05-18",60.33,60.8,58.14,-2.33,683500,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":390,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-05-15",61.34,61.52,59.4,60.15,-3.76,1101400,{"date":1127,"open":1128,"high":1128,"low":1129,"close":1130,"change":800,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-05-14",63.97,61.25,62.5,-2.16,765400,{"date":1134,"open":1135,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-13",64.95,62.76,63.88,-1.62,-2.47,560200,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-12",66.98,67.089996,63.28,65.5,-2.69,-3.94,1010400,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":691,"volume":1157,"transactions":9,"vwap":1155},"2026-05-11",66.66,69.346,66.47,68.19,3.2,864500,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-05-08",67.67,67.85,64.87,64.99,-2.02,-3.01,664900,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":732,"volume":1174,"transactions":9,"vwap":1172},"2026-05-07",69.010002,70.22,66.51,67.010002,-2.18,1039100,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-05-06",65.83,69.315,65.010002,69.19,4.37,6.74,828800,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-05-05",67.3,68.135,64.62,64.82,-1.54,-2.32,461300,{"date":1194,"open":1143,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-05-04",68.215,65.89,66.36,-0.77,-1.15,339800,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-05-01",67.735,67.87,65.8,67.13,-1.42,-2.07,330200,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":527,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-04-30",65.029999,68.64,64.92,68.55,6.43,790500,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":390,"volume":1225,"transactions":9,"vwap":1223},"2026-04-29",66.455,66.6,64.019997,64.41,-1.55,335800,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-28",67.81,68.21,65.48,65.96,-2.78,-4.04,488200,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-27",67.8,69.18,67.48,68.74,1.73,2.58,469400,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1172,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1172},"2026-04-24",69.64,69.85,67,-2.12,-3.07,478800,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-23",71.59,72.335,67.79,69.13,-2.23,-3.12,627800,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-22",68.059998,71.54,68.050003,71.36,4.27,6.36,699100,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1144,"change":712,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1144},"2026-04-21",70.050003,70.145,66.81,-4.72,1057400,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":570,"percent_change":612,"volume":1283,"transactions":9,"vwap":1282},"2026-04-20",68.84,70.49,67.51,70.41,598100,{"date":1285,"open":1286,"high":1287,"low":1169,"close":1288,"change":1289,"percent_change":421,"volume":1290,"transactions":9,"vwap":1288},"2026-04-17",70.62,71.4,69.43,-0.09,885000,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":517,"volume":1298,"transactions":9,"vwap":1296},"2026-04-16",69.195,70.19,68.835,69.52,0.63,1084200,{"date":1300,"open":1301,"high":1302,"low":1171,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-04-15",67.07,69.73,68.89,2.46,3.7,892900,{"date":1308,"open":1248,"high":1309,"low":1310,"close":1311,"change":516,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-04-14",67.49,66.053001,66.43,0.8,970500,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-04-13",63.83,65.91,62.88,65.9,1.46,2.27,538300,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":956,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-04-10",64.89,66.099998,64.34,64.44,-0.26,455800,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":421,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-04-09",64.31,65.28,63.263,64.61,-0.2,701100,{"date":1340,"open":1205,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-04-08",66.7,63.84,64.74,3.05,4.94,1071100,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":701,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-04-07",62.37,62.6,60.37,61.69,-1.95,472100,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":924,"percent_change":1198,"volume":1361,"transactions":9,"vwap":1360},"2026-04-06",63.89,64.29,61.88,62.92,379800,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":235,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-04-02",61.4,63.68,60.71,63.41,-0.72,445300,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-04-01",64.26,66.2,63.73,63.87,0.72,1.14,840700,{"date":1380,"open":1381,"high":1382,"low":1381,"close":492,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":492},"2026-03-31",59.65,63.194,4.71,8.06,802300,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":162,"percent_change":932,"volume":1392,"transactions":9,"vwap":1391},"2026-03-30",60.2,60.75,57.67,58.44,653200,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":411,"percent_change":517,"volume":1399,"transactions":9,"vwap":1398},"2026-03-27",59,60.68,58.31,59.78,473700,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-26",61.15,61.74,59.15,59.24,-3.44,-5.49,518900,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-25",63.26,64.355,62.301,62.68,1.67,2.74,510900,{"date":1419,"open":1395,"high":1017,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-24",58.48,61.0099983,0.86,1.43,543800,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1123,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1123},"2026-03-23",59.68,61.22,58.78,2.02,3.47,813800,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-20",61.26,61.43,57.24,58.13,-2.77,-4.55,887100,{"date":1443,"open":1444,"high":1445,"low":524,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-19",60.24,61.47,60.9,-1.65,-2.64,985600,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-03-18",64.029999,64.2,62.425,62.55,-2.5,-3.84,752600,{"date":1460,"open":1327,"high":1461,"low":1462,"close":1463,"change":837,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-03-17",66.080002,64.059998,65.050003,1.36,620700,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-03-16",64.6,64.79,62.532,64.18,0.36,0.56,457400,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-03-13",67.099998,68.22,63.8,63.82,-3.29,-4.9,768500,{"date":1485,"open":1486,"high":1161,"low":1487,"close":1488,"change":111,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2026-03-12",67.040001,65.065002,67.11,-0.58,433100,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-03-11",68.6,69.31,66.855,67.5,-1.18,-1.72,444100,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":126,"volume":1507,"transactions":9,"vwap":1505},"2026-03-10",67.34,70.7,67.225,68.68,1.98,1001000,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1341,"change":1513,"percent_change":1267,"volume":1514,"transactions":9,"vwap":1341},"2026-03-09",62.27,66.87,62,2.73,901700,{"date":1516,"open":1469,"high":1517,"low":1518,"close":1128,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1128},"2026-03-06",66.86,63.54,-2.53,-3.8,683300,{"date":1523,"open":1524,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-03-05",69.852,65.07,66.5,-4.47,-6.3,1495300,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":27,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2026-03-04",70.35,71.55,68.099998,70.97,2.31,626200,{"date":1539,"open":1540,"high":1541,"low":1171,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-03-03",71.7,71.86,69.37,-6.19,-8.19,1527500,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-03-02",71.44,75.827,71.32,75.56,3.62,5.03,1274500,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-02-27",71.57,72.41,70.61,71.94,-0.37,-0.51,478100,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1497,"percent_change":731,"volume":1570,"transactions":9,"vwap":1569},"2026-02-26",73.19,73.36,69.76,72.31,724600,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-02-25",75.13,75.86,73.4,73.49,-0.78,-1.05,909200,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-02-24",71.83,74.48,69.78,74.27,2.21,3.07,825300,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1353,"volume":1596,"transactions":9,"vwap":1594},"2026-02-23",73.029999,73.51,71.019997,72.059998,-1.43,514500,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1576,"change":837,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1576},"2026-02-20",73.26,74.89,71.5,1.2,721700,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-02-19",71.080002,73.42,69.74,72.62,1.33,1.87,1093100,{"date":1614,"open":1615,"high":1616,"low":1615,"close":1617,"change":1587,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2026-02-18",69.22,72.2,71.29,4.5,1486700,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1478,"change":95,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1478},"2026-02-17",67.78,68.8,66.010002,-1.07,787900,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-02-13",68.91,70.485,67.21,68.96,-0.35,-0.5,681300,{"date":1637,"open":1638,"high":1638,"low":1639,"close":1494,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1494},"2026-02-12",72.51,68.45,-2.79,-3.87,786100,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-02-11",72.73,73.3,69.39,72.099998,1.22,1.72,811400,{"date":1653,"open":1654,"high":1645,"low":1655,"close":1656,"change":1657,"percent_change":1116,"volume":1658,"transactions":9,"vwap":1656},"2026-02-10",72.54,70.675,70.88,-1.69,530400,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-02-09",68.93,72.65,68.36,72.57,3.97,5.79,1040700,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1493,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1493},"2026-02-06",67.43,68.73,65.55,2.88,4.38,1034200,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1543,"volume":1683,"transactions":9,"vwap":1681},"2026-02-05",66.883,69.49,65.54,65.72,-4.34,1332000,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-02-04",76.295,76.49,67.535,70.059998,-6.39,-8.36,1647600,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2026-02-03",75.35,77.019997,73.94,76.45,4.75,6.62,1371500,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1540,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1540},"2026-02-02",74.19,75.44,71.22,-2.66,-3.58,1437900,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2026-01-30",78.17,80.38,72.38,74.36,-6.73,-8.3,2303700,{"date":1720,"open":1721,"high":25,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2026-01-29",84.875,76.66,81.089996,-2.9,-3.45,2375300,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2026-01-28",79.9,84.07,79.15,83.99,6.57,8.49,2736400,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2026-01-27",74.41,77.76,73.35,77.42,3.73,5.06,1794200,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2026-01-26",78.64,80.39,73.080002,73.69,-2.26,-2.98,2482500,{"date":1755,"open":1756,"high":1722,"low":1757,"close":1758,"change":1095,"percent_change":1422,"volume":1759,"transactions":9,"vwap":1758},"2026-01-23",76.26,74.84,75.95,1416500,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2026-01-22",75.040001,76,74.089996,75.3,0.92,1.24,1326100,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1772,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1772},"2026-01-21",73.48,74.38,71.72,3.79,5.37,1461400,{"date":1778,"open":1779,"high":1780,"low":1568,"close":1781,"change":1782,"percent_change":631,"volume":1783,"transactions":9,"vwap":1781},"2026-01-20",70.735,72.66,70.59,1.02,1636000,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":690,"volume":1791,"transactions":9,"vwap":1789},"2026-01-16",68.87,71,68.5,69.57,1.58,1796200,{"date":1793,"open":1794,"high":1795,"low":1231,"close":1796,"change":106,"percent_change":1610,"volume":1797,"transactions":9,"vwap":1796},"2026-01-15",67.050003,68.95,67.99,1101500,{"date":1799,"open":1343,"high":1800,"low":1801,"close":1477,"change":979,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1477},"2026-01-14",67.95,63.65,4.39,1242900,{"date":1805,"open":1806,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2026-01-13",65.59,64.099998,64.28,-1.2,-1.83,585700,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1230,"change":1817,"percent_change":1818,"volume":1338,"transactions":9,"vwap":1230},"2026-01-12",64,65.7,63.48,2.1,3.31,{"date":1820,"open":1325,"high":1821,"low":1350,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2026-01-09",65.98,63.38,0.3,0.48,759200,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1021,"percent_change":948,"volume":1832,"transactions":9,"vwap":1831},"2026-01-08",63.45,63.52,62.202,63.080002,433000,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":570,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2026-01-07",62.36,63.57,61.873,63.49,1.57,556600,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1102,"percent_change":1473,"volume":1847,"transactions":9,"vwap":1846},"2026-01-06",62.45,62.99,61.454,62.51,811000,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2026-01-05",61,62.28,59.922,62.16,1.71,2.83,906100,{"date":1858,"open":1859,"high":1860,"low":1859,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2026-01-02",56.049999,60.5,60.45,5.56,10.13,1058700,{"date":1866,"open":1867,"high":1003,"low":1868,"close":1869,"change":1870,"percent_change":1102,"volume":1871,"transactions":9,"vwap":1869},"2025-12-31",55.13,54.71,54.89,0.19,196900,{"date":1873,"open":1859,"high":1874,"low":1875,"close":876,"change":263,"percent_change":1131,"volume":1876,"transactions":9,"vwap":876},"2025-12-30",56.27,54.684,496400,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1055,"percent_change":421,"volume":1883,"transactions":9,"vwap":1882},"2025-12-29",55.56,57.44,55.11,55.91,287700,{"date":1885,"open":398,"high":1886,"low":548,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-12-26",56.72,55.98,-0.6,-1.06,217700,{"date":1892,"open":1886,"high":1893,"low":1894,"close":1895,"change":621,"percent_change":167,"volume":1896,"transactions":9,"vwap":1895},"2025-12-24",56.83,55.66,56.58,173700,{"date":1898,"open":1899,"high":1900,"low":1899,"close":1901,"change":837,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-12-23",55.77,57.454,56.51,1.56,477700,{"date":1905,"open":1906,"high":938,"low":1907,"close":1908,"change":1909,"percent_change":1056,"volume":1910,"transactions":9,"vwap":1908},"2025-12-22",56.85,55.555,55.64,-0.06,596700,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-12-19",53.86,56.53,53.785,55.7,2.57,4.84,1146900,{"date":1921,"open":1922,"high":1923,"low":1924,"close":892,"change":741,"percent_change":1925,"volume":1926,"transactions":9,"vwap":892},"2025-12-18",51.662,53.21,51.55,-0.15,546700,{"date":1928,"open":1929,"high":970,"low":1930,"close":1923,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1923},"2025-12-17",54.69,53.15,-1.14,-2.1,563800,{"date":1935,"open":1936,"high":578,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-12-16",54.83,53.775,54.35,-0.81,-1.47,900000,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1946,"change":1947,"percent_change":1439,"volume":1948,"transactions":9,"vwap":1946},"2025-12-15",57.040001,57.88,55.16,-1.57,284700,{"date":1950,"open":1951,"high":1951,"low":1952,"close":1953,"change":81,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-12-12",59.58,55.927,56.73,-4.93,547600,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-12-11",57.86,59.91,57.306,59.67,1.42,2.44,384600,{"date":1966,"open":1967,"high":1968,"low":1969,"close":936,"change":1925,"percent_change":1329,"volume":1970,"transactions":9,"vwap":936},"2025-12-10",58.27,58.6,56.22,508600,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":642,"volume":1978,"transactions":9,"vwap":1976},"2025-12-09",57.060001,58.58,57.029999,58.4,0.32,264000,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1094,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1094},"2025-12-08",59.060001,59.19,57.96,-0.53,-0.9,286300,{"date":1988,"open":1989,"high":1114,"low":1990,"close":1991,"change":1992,"percent_change":917,"volume":1993,"transactions":9,"vwap":1991},"2025-12-05",60.67,58.181,58.61,-1.51,487300,{"date":1995,"open":1996,"high":1997,"low":417,"close":1998,"change":1999,"percent_change":527,"volume":2000,"transactions":9,"vwap":1998},"2025-12-04",57.71,60.17,60.12,2.39,750300,{"date":2002,"open":2003,"high":955,"low":2004,"close":955,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":955},"2025-12-03",56.14,55.81,1.74,3.11,369200,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":430,"volume":2015,"transactions":9,"vwap":2013},"2025-12-02",54.91,56.19,54.609,55.99,1.23,346300,{"date":2017,"open":1946,"high":2018,"low":921,"close":2019,"change":2020,"percent_change":283,"volume":2021,"transactions":9,"vwap":2019},"2025-12-01",55.67,54.76,-0.83,653900,{"date":2023,"open":2024,"high":2025,"low":867,"close":523,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":523},"2025-11-28",55.3,55.71,0.57,1.04,240600,{"date":2030,"open":440,"high":2031,"low":579,"close":566,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":566},"2025-11-26",55.35,0.52,0.95,511800,{"date":2036,"open":899,"high":921,"low":51,"close":921,"change":1962,"percent_change":2037,"volume":2038,"transactions":9,"vwap":921},"2025-11-25",2.68,731800,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2042,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2042},"2025-11-24",50.97,53.080002,50.746,2.28,4.49,648500,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":1984,"percent_change":908,"volume":2053,"transactions":9,"vwap":2052},"2025-11-21",50.86,51.17,49.46,50.8,805300,{"date":2055,"open":2056,"high":2057,"low":335,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-11-20",55.73,56.060001,51.33,-3.59,-6.54,812000,{"date":2063,"open":2064,"high":1894,"low":907,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-11-19",53.98,54.92,1.83,3.45,706300,{"date":2070,"open":868,"high":2071,"low":2072,"close":875,"change":463,"percent_change":2073,"volume":2074,"transactions":9,"vwap":875},"2025-11-18",53.67,51.74,0.49,832100,{"date":2076,"open":1930,"high":2077,"low":2078,"close":869,"change":263,"percent_change":932,"volume":2079,"transactions":9,"vwap":869},"2025-11-17",54.15,52.41,521000,{"date":2081,"open":2082,"high":2083,"low":51,"close":2084,"change":948,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-11-14",52.28,54.85,54.040001,-1.19,1269000,{"date":2088,"open":2089,"high":420,"low":620,"close":1929,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1929},"2025-11-13",56.5,-2.29,-4.02,708000,{"date":2094,"open":2095,"high":963,"low":2096,"close":399,"change":484,"percent_change":601,"volume":2097,"transactions":9,"vwap":399},"2025-11-12",57.59,56.295,588500,{"date":2099,"open":2100,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":1456,"volume":2104,"transactions":9,"vwap":2102},"2025-11-11",57.63,55.975,56.96,-1.46,305100,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":1416,"percent_change":691,"volume":2111,"transactions":9,"vwap":2110},"2025-11-10",57.8,58.69,57.41,58.42,516000,{"date":2113,"open":2114,"high":2115,"low":648,"close":2115,"change":1376,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-11-07",53.4,55.68,1.31,850900,{"date":2119,"open":2120,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-11-06",57,54.391,54.96,-2.4,-4.18,1548000,{"date":2127,"open":2128,"high":2110,"low":2129,"close":418,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":418},"2025-11-05",57.98,56.9,-0.98,-1.68,641400,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-11-04",58.88,59.79,58.095001,58.34,-2.44,-4.01,1253500,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2059,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-11-03",63.55,63.85,60.765,60.78,-5.58,752800,{"date":2151,"open":2152,"high":2152,"low":1816,"close":2153,"change":2154,"percent_change":1208,"volume":2155,"transactions":9,"vwap":2153},"2025-10-31",65.71,64.37,-1.36,927400,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-10-30",64.54,65.77,63.29,65.73,1.61,2.51,432800,{"date":2166,"open":2144,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-10-29",65.58,62.89,64.12,1.11,1.76,850200,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-10-28",60.54,63.71,60.060001,63.0099983,5.71,9.97,1477300,{"date":2183,"open":2184,"high":2184,"low":2185,"close":2186,"change":283,"percent_change":1519,"volume":2187,"transactions":9,"vwap":2186},"2025-10-27",59.07,56.063,57.3,534400,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":1963,"volume":2195,"transactions":9,"vwap":2193},"2025-10-24",58.46,59.099998,57.32,58.79,1.4,544500,{"date":2197,"open":524,"high":2198,"low":1975,"close":2199,"change":401,"percent_change":263,"volume":2200,"transactions":9,"vwap":2199},"2025-10-23",58.98,57.39,743900,{"date":2202,"open":2203,"high":2204,"low":2024,"close":2205,"change":750,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-10-22",55.75,58.28,58.09,3.22,1063200,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":81,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-10-21",58.12,58.255,55.53,56.28,-4.96,967700,{"date":2217,"open":2218,"high":2218,"low":2219,"close":2220,"change":1561,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2220},"2025-10-20",60.049999,57.391,59.22,-0.62,1120400,{"date":2224,"open":2225,"high":1052,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-10-17",60.84,58.099998,59.59,-3.78,-5.96,1464200,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":94,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2236},"2025-10-16",66.9,67.92,63.255,63.37,-4.25,1121600,{"date":2240,"open":2241,"high":1215,"low":2242,"close":2243,"change":1925,"percent_change":357,"volume":2244,"transactions":9,"vwap":2243},"2025-10-15",68.15,63.5,66.18,1581900,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-10-14",64.24,67.9,61.94,66.33,2.86,4.51,1233400,{"date":2255,"open":2256,"high":1035,"low":2257,"close":2258,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2258},"2025-10-13",63.95,63.36,63.47,1.82,2.95,994800,{"date":2263,"open":2264,"high":2265,"low":1075,"close":2266,"change":581,"percent_change":441,"volume":2267,"transactions":9,"vwap":2266},"2025-10-10",61.38,64.94,61.65,1142100,{"date":2269,"open":2270,"high":1136,"low":2271,"close":2272,"change":2273,"percent_change":652,"volume":2274,"transactions":9,"vwap":2272},"2025-10-09",61.97,60.876,61.48,0.37,945300,{"date":2276,"open":2277,"high":2278,"low":1860,"close":2279,"change":1329,"percent_change":157,"volume":2280,"transactions":9,"vwap":2279},"2025-10-08",61.8,62.79,61.11,472000,{"date":2282,"open":2283,"high":2284,"low":1351,"close":2285,"change":642,"percent_change":1004,"volume":2286,"transactions":9,"vwap":2285},"2025-10-07",60.93,63.185,61.37,941700,{"date":2288,"open":2289,"high":2290,"low":1019,"close":1034,"change":88,"percent_change":2291,"volume":2292,"transactions":9,"vwap":1034},"2025-10-06",60.56,62.07,1.88,607000,{"date":2294,"open":2295,"high":1054,"low":2184,"close":2296,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2296},"2025-10-03",61.24,59.7,-1.31,-2.15,1220100,{"date":2301,"open":2302,"high":2303,"low":2304,"close":1421,"change":1464,"percent_change":2044,"volume":2305,"transactions":9,"vwap":1421},"2025-10-02",60.57,61.29,59.43,513300,{"date":2307,"open":2308,"high":2309,"low":2310,"close":1381,"change":1577,"percent_change":931,"volume":2311,"transactions":9,"vwap":1381},"2025-10-01",60.095001,60.27,59.21,429300,{"date":2313,"open":2314,"high":1421,"low":2315,"close":2316,"change":580,"percent_change":462,"volume":2317,"transactions":9,"vwap":2316},"2025-09-30",59.61,59.38,60.43,528100,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":1925,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2323},"2025-09-29",61.295,61.49,59.8,60.34,-0.25,370000,{"date":2327,"open":2328,"high":2329,"low":2218,"close":2330,"change":2331,"percent_change":590,"volume":2332,"transactions":9,"vwap":2330},"2025-09-26",61.3,62.12,60.49,-0.56,767100,{"date":2334,"open":2335,"high":1028,"low":961,"close":1020,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":1020},"2025-09-25",58.0099983,2.2,3.74,1413500,{"date":2340,"open":2341,"high":2342,"low":2343,"close":1093,"change":59,"percent_change":2344,"volume":2345,"transactions":9,"vwap":1093},"2025-09-24",60.25,62.040001,58.67,-2.08,1324300,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":225,"volume":2353,"transactions":9,"vwap":2351},"2025-09-23",60.44,61.108,59.3,60.099998,0.11,759300,{"date":2355,"open":2356,"high":2357,"low":407,"close":2358,"change":2005,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2358},"2025-09-22",58.24,60.28,59.99,2.99,887200,{"date":2362,"open":2363,"high":515,"low":1879,"close":936,"change":1430,"percent_change":2364,"volume":2365,"transactions":9,"vwap":936},"2025-09-19",55.83,3.59,1613000,{"date":2367,"open":2368,"high":2368,"low":2369,"close":2370,"change":463,"percent_change":870,"volume":2371,"transactions":9,"vwap":2370},"2025-09-18",56.43,54.765,56.23,1046100,{"date":2373,"open":970,"high":419,"low":921,"close":2374,"change":1766,"percent_change":1415,"volume":2375,"transactions":9,"vwap":2374},"2025-09-17",55.97,1344200,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":1131,"percent_change":2228,"volume":2382,"transactions":9,"vwap":2381},"2025-09-16",56.87,57.18,54.75,55.049999,795900,{"date":2384,"open":816,"high":2109,"low":2385,"close":2386,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2025-09-15",52.12,57.21,5.23,10.06,1016600,{"date":2391,"open":890,"high":2392,"low":322,"close":994,"change":2103,"percent_change":2393,"volume":2394,"transactions":9,"vwap":994},"2025-09-12",53.515,-2.73,377500,{"date":2396,"open":2397,"high":2398,"low":2397,"close":890,"change":2331,"percent_change":2399,"volume":2400,"transactions":9,"vwap":890},"2025-09-11",53.39,54.415,-1.04,276500,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":621,"percent_change":622,"volume":2407,"transactions":9,"vwap":2406},"2025-09-10",53.715,54.61,53.17,54,399300,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":2273,"percent_change":140,"volume":2414,"transactions":9,"vwap":2413},"2025-09-09",53.5,54.755,53.36,53.93,513000,{"date":2416,"open":2417,"high":2418,"low":2419,"close":862,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":862},"2025-09-08",52.55,53.69,52.31,1.77,3.42,629800,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":140,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2428},"2025-09-05",51.45,52.060001,50.405,51.79,1.35,491600,{"date":2432,"open":2072,"high":2433,"low":2434,"close":2435,"change":245,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2435},"2025-09-04",51.861,50.7,51.099998,-1.52,282800,{"date":2439,"open":321,"high":2440,"low":2441,"close":2442,"change":2073,"percent_change":2033,"volume":2443,"transactions":9,"vwap":2442},"2025-09-03",52.22,51.32,51.89,458400,{"date":2445,"open":842,"high":2446,"low":2447,"close":2448,"change":172,"percent_change":1909,"volume":2449,"transactions":9,"vwap":2448},"2025-09-02",51.44,49.75,51.4,527600,{"date":2451,"open":2452,"high":2453,"low":728,"close":738,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":738},"2025-08-29",52.202,53.99,0.94,1.86,1072100,{"date":2458,"open":2459,"high":2049,"low":2460,"close":747,"change":175,"percent_change":1430,"volume":2461,"transactions":9,"vwap":747},"2025-08-28",49.63,49.25,391700,{"date":2463,"open":202,"high":2464,"low":2465,"close":2466,"change":1625,"percent_change":1249,"volume":2467,"transactions":9,"vwap":2466},"2025-08-27",50.43,49.434,49.49,256000,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":2474,"percent_change":1038,"volume":2475,"transactions":9,"vwap":2473},"2025-08-26",48.96,51.86,48.945,50.56,2.04,1123700,{"date":2477,"open":2478,"high":2479,"low":255,"close":2480,"change":463,"percent_change":411,"volume":2481,"transactions":9,"vwap":2480},"2025-08-25",48.48,49.19,48.52,391100,{"date":2483,"open":2484,"high":2485,"low":2484,"close":2486,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2486},"2025-08-22",46.049999,48.475,48.26,3.16,7.01,595400,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":2496,"percent_change":337,"volume":2497,"transactions":9,"vwap":2495},"2025-08-21",44.35,45.18,44.09,45.099998,0.96,187800,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":908,"percent_change":988,"volume":2504,"transactions":9,"vwap":2503},"2025-08-20",45.014999,45.394,43.56,44.14,628800,{"date":2506,"open":2507,"high":2507,"low":2508,"close":2509,"change":560,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2509},"2025-08-19",47.98,44.77,45.17,-6.13,682800,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":2518,"percent_change":1241,"volume":2519,"transactions":9,"vwap":2517},"2025-08-18",47.4,48.18,46.84,48.12,0.82,330800,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":116,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2525},"2025-08-15",47.0099983,47.5,46.12,47.3,0.66,576400,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":2534,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2533},"2025-08-14",46.39,47.63,46.254,46.99,0.27,0.58,457700,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":2543,"percent_change":101,"volume":2544,"transactions":9,"vwap":2542},"2025-08-13",47.36,48.07,46.13,46.72,-0.85,795200,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":870,"percent_change":570,"volume":2551,"transactions":9,"vwap":2550},"2025-08-12",47.060001,47.79,47.02,47.57,247500,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":1909,"percent_change":421,"volume":2558,"transactions":9,"vwap":2557},"2025-08-11",47,47.97,46.24,47.11,575000,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":494,"percent_change":900,"volume":2565,"transactions":9,"vwap":2564},"2025-08-08",47.38,49.060001,47.040001,47.17,418100,{"date":2567,"open":254,"high":2568,"low":2569,"close":2570,"change":1633,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2570},"2025-08-07",48.025002,46.54,47.27,-0.73,2483100,{"date":2574,"open":2575,"high":2576,"low":2554,"close":2577,"change":939,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2577},"2025-08-06",47.25,48.241,47.62,0.83,470600,{"date":2581,"open":2582,"high":243,"low":2583,"close":2584,"change":2518,"percent_change":2420,"volume":2585,"transactions":9,"vwap":2584},"2025-08-05",46.77,46.112,47.23,718400,{"date":2587,"open":2588,"high":2569,"low":2589,"close":233,"change":2162,"percent_change":2364,"volume":2590,"transactions":9,"vwap":233},"2025-08-04",45,44.905,403500,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":1561,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2596},"2025-08-01",44.18,44.85,43.099998,44.8,-0.82,904600,{"date":2600,"open":2569,"high":2569,"low":2601,"close":2509,"change":701,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2509},"2025-07-31",44.53,-2.65,774900,{"date":2605,"open":2606,"high":244,"low":2607,"close":2608,"change":2609,"percent_change":886,"volume":2610,"transactions":9,"vwap":2608},"2025-07-30",46.71,45.89,46.4,-0.48,326200,{"date":2612,"open":2613,"high":777,"low":2614,"close":2615,"change":2616,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2615},"2025-07-29",48,46.771,46.88,-1.35,-2.8,344200,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":2625,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2624},"2025-07-28",49.0099983,49.11,47.51,48.23,-1.86,-3.71,580300,{"date":2629,"open":2630,"high":2630,"low":2631,"close":2632,"change":2633,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2632},"2025-07-25",50.61,48.89,50.09,-0.59,-1.16,441900,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":2642,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2641},"2025-07-24",49.95,50.77,49.57,50.68,0.74,1.48,357200,{"date":2646,"open":2647,"high":346,"low":2648,"close":2649,"change":2273,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2649},"2025-07-23",49.044998,48.898,49.94,0.75,442300,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2640,"change":1473,"percent_change":1377,"volume":2187,"transactions":9,"vwap":2640},"2025-07-22",48.63,49.93,48.4,{"date":2658,"open":2659,"high":2660,"low":688,"close":2621,"change":956,"percent_change":1633,"volume":2661,"transactions":9,"vwap":2621},"2025-07-21",49.3,49.78,1480800,{"date":2663,"open":2664,"high":2665,"low":2666,"close":270,"change":601,"percent_change":893,"volume":2667,"transactions":9,"vwap":270},"2025-07-18",49.02,49.825,48.68,536000,{"date":2669,"open":2670,"high":345,"low":213,"close":2671,"change":2535,"percent_change":722,"volume":2672,"transactions":9,"vwap":2671},"2025-07-17",48.56,49.14,534700,{"date":2674,"open":2675,"high":2676,"low":2584,"close":2670,"change":1782,"percent_change":673,"volume":2677,"transactions":9,"vwap":2670},"2025-07-16",47.72,48.819,504600,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":135,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2683},"2025-07-15",47.19,47.78,46.188,47.54,1.26,534900,{"date":2687,"open":2688,"high":2547,"low":2689,"close":2690,"change":2691,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2690},"2025-07-14",45.7,45.45,46.95,1.28,2.8,678800,{"date":2695,"open":2601,"high":2696,"low":2601,"close":2697,"change":846,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2697},"2025-07-11",46.11,45.67,1.49,421100,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2588,"change":1473,"percent_change":2684,"volume":2705,"transactions":9,"vwap":2588},"2025-07-10",44.56,45.25,43.94,643200,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":1577,"percent_change":1498,"volume":2712,"transactions":9,"vwap":2711},"2025-07-09",44.74,44.97,44.142,44.44,521200,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":1992,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2718},"2025-07-08",46.27,46.55,44.47,45.22,-3.23,1186600,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":2633,"percent_change":59,"volume":2727,"transactions":9,"vwap":2726},"2025-07-07",46.97,47.12,45.5,46.73,977100,{"date":2729,"open":2539,"high":2539,"low":2716,"close":2730,"change":1337,"percent_change":157,"volume":2731,"transactions":9,"vwap":2730},"2025-07-03",47.32,249000,{"date":2733,"open":2582,"high":2734,"low":2735,"close":19,"change":2736,"percent_change":2737,"volume":2738,"transactions":9,"vwap":19},"2025-07-02",47.635,46.359,0.76,1.63,396300,{"date":2740,"open":2741,"high":2683,"low":2742,"close":2743,"change":2744,"percent_change":2139,"volume":2745,"transactions":9,"vwap":2743},"2025-07-01",47.39,46.29,46.76,-1.17,522600,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":2518,"percent_change":2005,"volume":2752,"transactions":9,"vwap":2751},"2025-06-30",47.9,48.16,46.7,47.93,786600,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2557,"change":1022,"percent_change":916,"volume":2758,"transactions":9,"vwap":2557},"2025-06-27",48.099998,48.32,46.597,417700,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2681,"change":2764,"percent_change":2765,"volume":2766,"transactions":9,"vwap":2681},"2025-06-26",46.96,47.842,46.31,1.55,3.35,490900,{"date":2768,"open":2761,"high":2761,"low":2769,"close":2770,"change":2771,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2770},"2025-06-25",45.907,46.23,-0.57,-1.22,567000,{"date":2775,"open":2776,"high":2557,"low":2777,"close":2778,"change":2032,"percent_change":88,"volume":2779,"transactions":9,"vwap":2778},"2025-06-24",46.83,46.135,46.8,607200,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2785,"change":1004,"percent_change":1506,"volume":2786,"transactions":9,"vwap":2785},"2025-06-23",45.78,46.68,45.43,46.28,523700,{"date":2788,"open":2554,"high":2554,"low":2789,"close":2790,"change":2791,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2790},"2025-06-20",45.21,45.38,-1.59,-3.39,781400,{"date":2795,"open":2750,"high":2575,"low":2796,"close":2723,"change":1473,"percent_change":2797,"volume":2798,"transactions":9,"vwap":2723},"2025-06-18",46.195,1.21,956100,{"date":2800,"open":2801,"high":2750,"low":2802,"close":233,"change":2352,"percent_change":1088,"volume":2803,"transactions":9,"vwap":233},"2025-06-17",46.47,45.76,505600,{"date":2805,"open":2806,"high":254,"low":2807,"close":2808,"change":2809,"percent_change":2810,"volume":2811,"transactions":9,"vwap":2808},"2025-06-16",45.8,45.36,46.3,3.02,6.98,2263200,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2817,"change":226,"percent_change":106,"volume":2818,"transactions":9,"vwap":2817},"2025-06-13",42.21,43.54,41.875,43.28,384100,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":581,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2824},"2025-06-12",42.78,43.59,42.76,42.9,0.4,276400,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2832,"change":140,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2832},"2025-06-11",42.43,43.743,42.32,42.73,1.64,652100,{"date":2836,"open":2704,"high":2837,"low":2838,"close":2839,"change":2840,"percent_change":2841,"volume":2842,"transactions":9,"vwap":2839},"2025-06-10",44.245,41.71,42.040001,-1.91,-4.35,913000,{"date":2844,"open":2845,"high":2846,"low":2845,"close":2847,"change":2848,"percent_change":691,"volume":2849,"transactions":9,"vwap":2847},"2025-06-09",42.81,45.049999,43.95,2.06,3696000,{"date":2851,"open":2852,"high":2852,"low":2853,"close":2854,"change":1055,"percent_change":956,"volume":2855,"transactions":9,"vwap":2854},"2025-06-06",42.36,41.029999,41.89,1401500,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2861,"change":2862,"percent_change":1071,"volume":2863,"transactions":9,"vwap":2861},"2025-06-05",42.5,42.53,41.63,41.96,-0.28,308700,{"date":2865,"open":2839,"high":2866,"low":2867,"close":2868,"change":2869,"percent_change":2698,"volume":2870,"transactions":9,"vwap":2868},"2025-06-04",42.4,41.49,42.24,0.62,437900,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":673,"percent_change":2877,"volume":2878,"transactions":9,"vwap":2876},"2025-06-03",41.0099983,41.91,40.4,41.62,5.45,671200,{"date":2880,"open":2881,"high":2882,"low":2883,"close":2884,"change":95,"percent_change":2885,"volume":2886,"transactions":9,"vwap":2884},"2025-06-02",40.34,40.41,39.241,39.47,-1.84,369000,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2892,"change":494,"percent_change":2324,"volume":2893,"transactions":9,"vwap":2892},"2025-05-30",40.09,40.46,39.651,40.21,338100,{"date":2895,"open":2896,"high":2896,"low":2897,"close":2898,"change":2297,"percent_change":732,"volume":2899,"transactions":9,"vwap":2898},"2025-05-29",41.87,39.97,40.31,716600,{"date":2901,"open":2902,"high":2903,"low":2904,"close":2876,"change":1087,"percent_change":2905,"volume":2906,"transactions":9,"vwap":2876},"2025-05-28",41.35,42.18,41.34,0.34,502500,{"date":2908,"open":2909,"high":2910,"low":2911,"close":2912,"change":226,"percent_change":1766,"volume":2913,"transactions":9,"vwap":2912},"2025-05-27",42.23,42.58,41.2,41.48,1214700,{"date":2915,"open":2916,"high":2917,"low":2916,"close":2918,"change":2919,"percent_change":2920,"volume":2921,"transactions":9,"vwap":2918},"2025-05-23",38.765,41.3,41.099998,4.45,12.14,2510200,{"date":2923,"open":2924,"high":2925,"low":2926,"close":2927,"change":357,"percent_change":2221,"volume":2928,"transactions":9,"vwap":2927},"2025-05-22",36.4,36.97,35.933,36.65,430700,{"date":2930,"open":2931,"high":2932,"low":2931,"close":2933,"change":52,"percent_change":2534,"volume":2934,"transactions":9,"vwap":2933},"2025-05-21",36.75,37.76,36.88,568800,{"date":2936,"open":2937,"high":2938,"low":2939,"close":2940,"change":1088,"percent_change":2526,"volume":2941,"transactions":9,"vwap":2940},"2025-05-20",36.42,37,36.19,36.78,637000,{"date":2943,"open":2944,"high":2940,"low":2945,"close":2946,"change":66,"percent_change":1047,"volume":2947,"transactions":9,"vwap":2946},"2025-05-19",36.049999,36,36.54,335000,{"date":2949,"open":2950,"high":2951,"low":2952,"close":2953,"change":1199,"percent_change":2954,"volume":2955,"transactions":9,"vwap":2953},"2025-05-16",37.51,37.56,36.5,36.59,-3.05,386200,{"date":2957,"open":2958,"high":2959,"low":2960,"close":2961,"change":1888,"percent_change":2962,"volume":2963,"transactions":9,"vwap":2961},"2025-05-15",38.029999,38.049999,37.44,37.74,-1.56,349800,{"date":2965,"open":2966,"high":2967,"low":2968,"close":2969,"change":741,"percent_change":900,"volume":2970,"transactions":9,"vwap":2969},"2025-05-14",38.48,38.54,38.041,38.34,379200,{"date":2972,"open":2973,"high":2974,"low":2975,"close":2976,"change":441,"percent_change":150,"volume":2977,"transactions":9,"vwap":2976},"2025-05-13",37.95,38.643,37.91,38.42,446800,{"date":2979,"open":2980,"high":2981,"low":2982,"close":2983,"change":2984,"percent_change":652,"volume":2985,"transactions":9,"vwap":2983},"2025-05-12",38.64,38.865,37.85,38.14,0.23,458000,{"date":2987,"open":2988,"high":2989,"low":2925,"close":2975,"change":2990,"percent_change":1650,"volume":1089,"transactions":9,"vwap":2975},"2025-05-09",37.48,38.07,0.64,{"date":2992,"open":2958,"high":2993,"low":2994,"close":2994,"change":2862,"percent_change":2995,"volume":2996,"transactions":9,"vwap":2994},"2025-05-08",38.47,37.27,-0.75,530600,{"date":2998,"open":2999,"high":2961,"low":2927,"close":3000,"change":2033,"percent_change":3001,"volume":3002,"transactions":9,"vwap":3000},"2025-05-07",36.84,37.55,2.6,1093200,{"date":3004,"open":3005,"high":2999,"low":3006,"close":3007,"change":2170,"percent_change":3008,"volume":3009,"transactions":9,"vwap":3007},"2025-05-06",35.35,35.11,36.6,3.13,567100,{"date":3011,"open":3012,"high":3013,"low":3014,"close":3015,"change":1562,"percent_change":1207,"volume":3016,"transactions":9,"vwap":3015},"2025-05-05",35.91,35.98,35.21,35.49,346900,{"date":3018,"open":3019,"high":3020,"low":3021,"close":2945,"change":1766,"percent_change":3022,"volume":3023,"transactions":9,"vwap":2945},"2025-05-02",35.75,36.44,35.74,2.62,402500,{"date":3025,"open":3026,"high":3027,"low":3028,"close":3029,"change":2825,"percent_change":3030,"volume":3031,"transactions":9,"vwap":3029},"2025-05-01",35.09,35.67,34.77,35.080002,1.15,441400,{"date":3033,"open":3034,"high":3035,"low":3036,"close":3037,"change":1337,"percent_change":2771,"volume":3038,"transactions":9,"vwap":3037},"2025-04-30",34.31,34.774,33.89,34.68,262000,{"date":3040,"open":3041,"high":3042,"low":3043,"close":3044,"change":3045,"percent_change":2535,"volume":3046,"transactions":9,"vwap":3044},"2025-04-29",34.85,35.51,34.8,34.88,0.2,494700,{"date":182,"open":3048,"high":3049,"low":178,"close":3037,"change":2026,"percent_change":1415,"volume":3050,"transactions":9,"vwap":3037},34.11,34.75,414700]