[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CCJ":3,"homepage-market-summary":34,"stock-historical-CCJ":176},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"CCJ","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Cameco Corporation","NYSE",null,"Common Stock","Cameco Corp is a provider of uranium needed to generate clean, reliable baseload electricity around the globe and is one of those uranium producers. It has three reportable segments: Uranium, Fuel Services, and Westinghouse, deriving maximum revenue from the Westinghouse segment. The Uranium segment involves the exploration for, mining, milling, purchase, and sale of uranium concentrate, while the Fuel Services segment involves the refining, conversion, and fabrication of uranium concentrate and the purchase and sale of conversion services. Westinghouse Electric Company provides products and services to nuclear reactors, including outage and maintenance services, engineering support, instrumentation and controls equipment, plant modification, and components and parts.","3,082",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},0.2818,0.24,"Annual",{"close":19,"open":20,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},85.18,86.94,87.2,84.81,85.69,-0.51,-0.6,2786080.897404,46272,85.5266,135.24001,77.7,3797654.972993733,13,7687,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":13,"sparkline":79,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":50,"page_size":178,"total_pages":50,"summary":179,"data":185},365,1000,{"period_high":29,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":19,"start_date":184,"end_date":5},39.89,4158297,1517778498.221427,112,"2025-04-22",[186,187,197,208,219,230,240,251,262,273,284,295,306,317,328,338,349,360,371,382,392,403,412,421,430,441,451,461,472,481,492,503,514,525,536,544,555,564,573,582,593,604,615,625,636,647,658,667,677,688,698,707,718,729,739,748,757,766,775,783,790,798,804,813,820,829,837,845,852,861,870,878,886,895,903,911,919,927,935,943,952,960,969,978,987,996,1005,1014,1023,1031,1040,1049,1058,1067,1076,1084,1091,1099,1107,1115,1123,1132,1139,1148,1157,1165,1174,1182,1190,1198,1207,1215,1224,1232,1241,1249,1258,1264,1273,1282,1288,1296,1304,1309,1317,1324,1332,1341,1349,1358,1365,1374,1380,1388,1397,1406,1414,1422,1430,1438,1446,1454,1462,1470,1474,1482,1490,1499,1507,1515,1524,1532,1539,1548,1557,1565,1571,1580,1588,1594,1603,1611,1618,1625,1632,1641,1649,1657,1665,1674,1682,1688,1697,1706,1715,1723,1730,1739,1746,1752,1759,1764,1772,1780,1788,1796,1803,1811,1818,1826,1833,1840,1848,1855,1863,1869,1875,1884,1893,1899,1908,1917,1924,1931,1938,1947,1955,1961,1969,1977,1983,1990,1998,2005,2014,2023,2031,2039,2048,2057,2066,2075,2082,2088,2097,2105,2113,2120,2125,2134,2142,2151,2158,2166,2174,2181,2190,2199,2208,2216,2223,2231,2239,2246,2252,2260,2267,2275,2283,2290,2297,2306,2313,2321,2328,2333,2339,2345,2351,2358,2363,2372,2378,2387,2395,2404,2413,2422,2430,2437,2445,2452,2459,2466,2473,2480,2489,2496,2504,2512,2521,2528,2535,2542,2547,2555,2562,2569,2577,2583,2592,2598,2605,2612,2619,2627,2635,2644,2652,2659,2668,2672,2679,2686,2694,2701,2708,2714,2720,2728,2737,2742,2750,2758,2767,2775,2780,2788,2795,2802,2810,2818,2826,2834,2843,2851,2858,2866,2873,2882,2890,2899,2908,2916,2922,2929,2938,2945,2954,2961,2968,2975,2984,2992,2999,3006,3013,3019,3026,3032,3039,3045,3052,3060,3068,3076,3083,3090,3098,3106,3113,3121,3129,3137,3144],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":188,"open":189,"high":190,"low":191,"close":23,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",86.77,87.23,83.8,-0.98,-1.13,4373130.085557,64800,85.3605,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",87.79,89.92,86.6,86.67,-0.21,-0.24,3076001.451362,43591,87.8143,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",87.91,88.61,86.03,86.88,-0.16,-0.18,2104544.26926,34521,86.9255,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",86.8,87.78,85.68,87.04,-1.03,-1.17,2925805.984652,48539,86.9544,{"date":231,"open":232,"high":233,"low":199,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",88.7,89.3199,88.07,-0.05,-0.06,1978878.444337,34441,88.2643,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",89.6,90.48,88.04,88.12,-2.68,-2.95,3460471.944216,50308,88.7566,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",93.6,93.69,90.76,90.8,-3.79,-4.01,2590602.988232,42242,91.7557,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",93.97,95.36,92.25,94.59,1.36,1.46,3220805.52788,43479,94.0461,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",93.3,94.66,91.645,93.23,1.61,1.76,3060781.172519,46601,93.1339,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",94.18,96.09,90.68,91.62,-1.18,-1.27,8499666.68269,89003,92.8761,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",92.62,93.1,91.6,92.8,1.9,2.09,2122864.630449,33757,92.5342,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",92.55,92.9299,89.74,90.9,-0.31,-0.34,2117570.863177,33505,91.3089,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",93.75,94.4,91.01,91.21,-2.05,-2.2,2228320.745062,39533,91.6466,{"date":329,"open":298,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",94.43,91.97,93.26,-3.42,-3.54,3301045.374551,50577,93.0396,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-11",98.05,98.27,96.37,96.68,-0.74,-0.76,2137933.479666,33833,96.9713,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-10",98.33,99.6,97.26,97.42,-2.99,-2.98,2130575.690646,31869,97.9479,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-09",101.77,102.3,99.34,100.41,-1.56,-1.53,1706311.947009,32015,100.7263,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-08",102.495,104.12,101.504,101.97,1.23,1.22,2217616.501168,36957,102.9017,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-04",99.54,101.54,99.52,100.74,0.12,1557488.910029,30172,100.7816,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-03",98.99,101.53,98.69,100.62,4.24,4.4,3228930.362942,42205,100.4907,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":388,"percent_change":388,"volume":409,"transactions":410,"vwap":411},"2026-09-02",96,98.37,95.13,96.38,2386301.704367,36310,96.2671,{"date":413,"open":405,"high":354,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-01",94.69,96.26,-2.5,-2.53,2211271.759168,38729,96.3495,{"date":422,"open":352,"high":423,"low":424,"close":425,"change":426,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-31",99.9,97.53,98.76,-1.25,3130770.696927,44204,98.331,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-28",105.74,106.465,99.5301,100.01,-6.32,-5.94,4191833.77002,56287,100.8528,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":225,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-27",108.13,108.965,105.14,106.33,-0.96,2321850.896669,31863,106.5159,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":131,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-26",107.06,111.54,106.91,107.36,0.37,3879773.69292,64357,108.2843,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-25",103.5,107.77,102.75,106.96,4.69,4.59,3725494.69077,52839,106.5012,{"date":473,"open":474,"high":475,"low":476,"close":474,"change":204,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-24",102.27,103.73,100.29,-0.23,2202076.632578,36987,102.2558,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-21",97.78,102.82,97.47,102.51,6.92,7.24,3941705.909442,55032,101.1765,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-20",97,97.35,94.1,95.59,-2.39,-2.44,1906375.365588,35698,95.3819,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-19",97.8,98.77,96.66,97.98,1.95,2.03,1549891.092771,30409,97.6079,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-18",96.42,97.25,93.91,96.03,-2.55,-2.59,2524822.635997,45628,95.4271,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-17",97.87,100.65,97.01,98.58,0.84,0.86,1948791.598871,34232,99.0745,{"date":537,"open":538,"high":539,"low":538,"close":540,"change":116,"percent_change":116,"volume":541,"transactions":542,"vwap":543},"2026-08-14",97.4,99.74,97.74,1788827.695685,33383,98.2103,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-13",98.5,99.95,97.5,97.75,-1.28,-1.29,2013240.201087,40845,98.2403,{"date":556,"open":352,"high":557,"low":558,"close":559,"change":560,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-12",100.14,97.71,99.03,0.3,2464779.185858,41598,99.249,{"date":565,"open":566,"high":567,"low":549,"close":568,"change":569,"percent_change":269,"volume":570,"transactions":571,"vwap":572},"2026-08-11",98.21,99.58,98.73,1.42,1600888.051517,32720,98.6928,{"date":574,"open":351,"high":575,"low":576,"close":577,"change":578,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-10",99.08,96.755,97.31,-0.08,1939966.466732,36562,97.7404,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-07",96.17,97.89,94.8,97.39,3.77,4.03,3054679.501188,50792,96.9928,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-06",93.61,96.4,92.7,93.62,-0.65,-0.69,2421064.711754,41041,94.5605,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-05",94.49,95.9,93.8,94.27,1.18,1.27,3266433.379449,50869,94.679,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":92,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-04",91.06,94.82,91,93.09,3.76,3945525.972649,59177,93.1397,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-03",85.595,89.91,85.02,89.72,3.34,3.87,2901447.471343,46457,88.929,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-31",90.63,91.41,83.93,86.38,-1.85,-2.1,5506559.342225,70661,86.6989,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-30",86.79,88.38,86.15,88.23,3.66,4.33,4084928.68199,54132,87.6693,{"date":659,"open":201,"high":660,"low":661,"close":662,"change":498,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-29",86.95,83.5,84.57,-2.75,3133089.843761,51481,85.0154,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":498,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-28",87.24,87.77,84.52,86.96,-2.67,3235272.776659,51335,86.3479,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-27",90.55,91.75,87.75,89.35,1.49,1.7,2726690.944162,40861,89.4781,{"date":689,"open":682,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-24",89.47,86.307,87.86,-1.47,-1.65,3526789.617179,50429,87.556,{"date":699,"open":700,"high":243,"low":234,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-23",88.88,89.33,-1.04,-1.15,3195057.572657,45644,89.3129,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-22",90.35,92.06,89.855,90.37,1.69,1.91,4151612.924993,58214,90.8503,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-21",86.48,88.86,85.89,88.68,3.83,4.51,4981797.354464,59481,87.7057,{"date":730,"open":731,"high":223,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-20",85.42,84.36,84.85,-0.77,-0.9,4973558.127179,52661,84.8544,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-17",85.95,86.73,83.15,85.62,-1.74,-1.99,5201900,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-16",89.48,89.52,86.44,87.36,-3.62,-3.98,5089100,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-15",92.57,93.19,89.32,90.98,-0.59,-0.64,3770000,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-14",91.8,93,91.17,91.57,1.37,1.52,4234700,{"date":776,"open":320,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-13",95.24,89.22,90.2,-5.79,-6.03,6235600,{"date":784,"open":785,"high":540,"low":786,"close":787,"change":126,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-07-10",96.5,95.07,95.99,0.26,2321800,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":106,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-07-09",95.5,96.75,95.16,95.74,1.07,2161400,{"date":799,"open":800,"high":801,"low":299,"close":802,"change":111,"percent_change":111,"volume":803,"transactions":9,"vwap":802},"2026-07-08",93.029999,94.94,94.73,2546600,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-07",95.48,96.059998,92.92,94.67,-2.83,-2.9,3416700,{"date":814,"open":815,"high":816,"low":815,"close":548,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":548},"2026-07-06",97.11,100.19,0.96,0.99,2787500,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-02",98.75,101.87,94.79,96.54,-0.85,-0.87,3809400,{"date":830,"open":831,"high":832,"low":833,"close":587,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":587},"2026-07-01",101.17,104.2,96.82,-4.47,-4.39,4063100,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":366,"volume":844,"transactions":9,"vwap":842},"2026-06-30",102.63,103.47,99.8,101.86,-1.61,3268000,{"date":846,"open":847,"high":848,"low":849,"close":840,"change":850,"percent_change":192,"volume":851,"transactions":9,"vwap":840},"2026-06-29",104.51,104.9,101.33,-1.02,2418400,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-26",102.52,106.63,101.7,104.49,0.91,0.88,2349500,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-25",106.93,108.12,102.17,103.58,-3.06,-2.87,3042600,{"date":871,"open":872,"high":873,"low":847,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-24",107.58,108.56,106.64,-2.25,-2.07,2882700,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":684,"volume":885,"transactions":9,"vwap":883},"2026-06-23",103.79,111.49,103.62,108.89,1.82,3840100,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-22",106.16,108.52,104.29,107.07,0.58,0.54,2635300,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":136,"volume":902,"transactions":9,"vwap":900},"2026-06-18",107.24,109.56,105.82,106.49,0.82,3099500,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":323,"volume":910,"transactions":9,"vwap":908},"2026-06-17",108.75,109.63,105.53,105.67,-2.21,2541300,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":532,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-06-16",107.059998,110.37,105.77,107.88,0.8,2575600,{"date":920,"open":921,"high":922,"low":857,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-15",105,107.95,107.019997,6.06,6,3353800,{"date":928,"open":929,"high":376,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-12",99.99,99.38,100.96,1.99,2.01,2551100,{"date":936,"open":415,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-11",99.65,94.55,98.97,3.94,4.15,4725200,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-10",99.93,101.58,93.83,95.029999,-7.24,-7.08,6960900,{"date":953,"open":954,"high":955,"low":956,"close":474,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":474},"2026-06-09",105.94,106.87,98.57,-3.17,-3.01,4456800,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-08",106.79,107.040001,104.67,105.44,2,1.93,2159100,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-05",112.28,112.5,102.45,103.44,-10.58,-9.28,3894300,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-04",113.88,114.85,112.4,114.019997,-0.54,-0.47,2163900,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-03",119.57,120.66,112.55,114.56,-5.95,-4.94,3928600,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-06-02",112.83,122.3,112.2,120.51,7.92,7.03,4817000,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-06-01",110.83,114.36,109.11,112.59,-0.11,-0.1,2661200,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-29",111,113.8,108.64,112.7,2.07,1.87,3035200,{"date":1024,"open":446,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-28",111.32,105.56,110.63,3.19,2.97,2981300,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-27",107.5,109.17,105.81,107.44,-0.73,-0.67,2059500,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-26",107.39,108.96,105.38,108.17,3.42,3.26,2996900,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-22",105.66,106.38,103.68,104.75,-0.58,-0.55,2555500,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-21",104.44,106.9,102.46,105.33,1.31,1.26,2922100,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-20",105.089996,106.15,103.3,104.019997,0.5,0.48,2547800,{"date":1077,"open":463,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-19",104.79,101.95,103.52,-1.62,-1.54,3440400,{"date":1085,"open":1086,"high":1087,"low":1088,"close":445,"change":1089,"percent_change":324,"volume":1090,"transactions":9,"vwap":445},"2026-05-18",107.38,108.6,103.43,-2.37,3297800,{"date":1092,"open":898,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-15",110,107.25,107.51,-5,-4.44,3080300,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":416,"volume":1106,"transactions":9,"vwap":1104},"2026-05-14",114.99,115.18,110.12,112.51,-2.88,3165700,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1082,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-05-13",115.77,116.75,112.019997,115.39,-1.32,3366200,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":673,"volume":1122,"transactions":9,"vwap":1120},"2026-05-12",117.5,118.45,112.35,116.93,-3.21,3892500,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-11",114.23,121.54,113.2,120.14,3.39,2.9,3158200,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1110,"change":1137,"percent_change":694,"volume":1138,"transactions":9,"vwap":1110},"2026-05-08",120.26,120.44,116.050003,-1.96,2182400,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-07",123.42,124,118.029999,118.71,-5.05,-4.08,3121500,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-06",117.6,124.57,116.5,123.76,9.3,8.13,3845600,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1121,"volume":1164,"transactions":9,"vwap":1162},"2026-05-05",122.21,124.72,113.3,114.46,-3.8,5412100,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-05-04",120.5,122.35,118.089996,118.26,-2.34,-1.94,3292300,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":499,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-05-01",121.9,122.39,117.9,120.6,-1.98,2168700,{"date":1183,"open":1184,"high":1185,"low":1184,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-30",115.76,123.14,123.040001,8.75,7.66,3007700,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":745,"volume":1197,"transactions":9,"vwap":1195},"2026-04-29",116.54,116.92,111.86,114.29,-2.02,2273800,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-28",119.97,121.79,115.48,116.31,-6.8,-5.52,3167600,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":817,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-04-27",122,124.81,120.3,123.11,0.79,1982700,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-24",125.4,125.6,121.91,122.15,-1.7,-1.37,2285300,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":876,"volume":1231,"transactions":9,"vwap":1229},"2026-04-23",129.14,131.21001,121.75,123.85,-2.62,4424200,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-22",118.91,126.6,118.099998,126.47,9.86,8.46,3840000,{"date":1242,"open":1142,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-21",124.5,116.45,116.61,-7.01,-5.67,3814800,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-20",120.12,123.69,117.68,123.62,2.96,2.45,2992700,{"date":1259,"open":1260,"high":1252,"low":1261,"close":990,"change":1262,"percent_change":146,"volume":1263,"transactions":9,"vwap":990},"2026-04-17",121.019997,117.61,0.39,4220500,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-16",121.089996,122.75,119.59,120.27,1.16,0.97,3387100,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-15",116.43,121.34,115.2,119.11,3.05,2.63,3124300,{"date":1283,"open":1284,"high":1284,"low":1285,"close":1286,"change":764,"percent_change":1056,"volume":1287,"transactions":9,"vwap":1286},"2026-04-14",119.5,114.74,116.059998,3463800,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":141,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-04-13",115,116.71,113.56,116.7,0.57,2664900,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1073,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-04-10",116.82,119.15,115.9,116.040001,0.43,2134500,{"date":1305,"open":1277,"high":1245,"low":998,"close":1306,"change":1307,"percent_change":312,"volume":1308,"transactions":9,"vwap":1306},"2026-04-09",115.54,-0.36,2210500,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1300,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1300},"2026-04-08",116,119.8,114.95,5.67,5.14,3500600,{"date":1318,"open":1319,"high":1320,"low":464,"close":1321,"change":1322,"percent_change":477,"volume":1323,"transactions":9,"vwap":1321},"2026-04-07",109.57,111.099998,110.23,-0.25,1808400,{"date":1325,"open":1326,"high":1008,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-04-06",112.31,109.33,110.48,-2.09,-1.86,1722100,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-04-02",106.75,112.74,106.010002,112.57,1.44,1.3,2348600,{"date":1342,"open":1343,"high":1162,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-04-01",111.5,110.74,111.13,2.52,2.32,2879900,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-31",104.78,109.23,104.050003,108.61,5.77,5.61,3989500,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":77,"percent_change":702,"volume":1364,"transactions":9,"vwap":1363},"2026-03-30",104.54,106.29,101.28,102.84,2722000,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-27",102.77,105.68,101.38,103.92,-0.75,-0.72,3182800,{"date":1375,"open":1376,"high":1087,"low":1377,"close":964,"change":1378,"percent_change":1379,"volume":910,"transactions":9,"vwap":964},"2026-03-26",107.52,104.3,-4.35,-3.99,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":858,"volume":1387,"transactions":9,"vwap":1385},"2026-03-25",110.31,112.13,108.7,109.019997,0.98,2516800,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-24",104.42,108.28,102.89,108.040001,2.47,2.34,2914500,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-23",102.5,106.69,102,105.57,4.02,3.96,3932300,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1145,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-03-20",106.37,106.88,100.11,101.55,-4.74,5443200,{"date":1415,"open":921,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-19",107.4,101.82,106.6,-2.8,-2.56,3958100,{"date":1423,"open":1424,"high":1343,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-18",111.2,108.82,109.4,-2.12,-1.9,2682200,{"date":1431,"open":1321,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-17",114.050003,109.72,111.52,1.21,1.1,2562600,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1382,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1382},"2026-03-16",108.67,111.98,107.71,2.39,2.21,3507200,{"date":1447,"open":1448,"high":1449,"low":921,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-03-13",115.75,116.41,107.92,-7.38,-6.4,6618900,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":578,"volume":1461,"transactions":9,"vwap":1459},"2026-03-12",116.23,116.81,110.81,115.3,-0.09,4007700,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1112,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1112},"2026-03-11",119.18,120.050003,114.31,-4.69,-3.91,3474300,{"date":1471,"open":1152,"high":999,"low":1152,"close":1472,"change":940,"percent_change":1129,"volume":1473,"transactions":9,"vwap":1472},"2026-03-10",120.080002,5357000,{"date":1475,"open":1476,"high":1449,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-03-09",107.18,106.44,116.14,6.46,5.89,3306800,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1379,"volume":1489,"transactions":9,"vwap":1487},"2026-03-06",111.4,114.6,108.66,109.68,-4.56,4112200,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-03-05",118.050003,119.23,111.050003,114.24,-6,-4.99,3892200,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1256,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-03-04",119.51,121.23,114.81,120.24,2.08,2855100,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":436,"volume":1514,"transactions":9,"vwap":1512},"2026-03-03",118,119.53,112.58,117.79,-7.95,5520600,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-03-02",118.84,126.13,116.87,125.74,7.34,6.2,4348700,{"date":1525,"open":1526,"high":1527,"low":1311,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-02-27",116.2,119.17,118.4,0.22,0.19,2115900,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1082,"percent_change":551,"volume":1538,"transactions":9,"vwap":1537},"2026-02-26",118.39,119.38,114.57,118.18,3628700,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-02-25",122.55,124.3,119.45,119.72,-1.36,-1.12,3431500,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-02-24",118.74,122.25,115.4,121.080002,2.33,1.96,3468100,{"date":1558,"open":1209,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-02-23",122.74,117.23,118.75,-2.6,-2.14,2771300,{"date":1566,"open":1567,"high":1568,"low":1178,"close":1569,"change":1347,"percent_change":509,"volume":1570,"transactions":9,"vwap":1569},"2026-02-20",118.89,123.32,121.35,4784600,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-02-19",115.53,119.78,114.27,119.029999,2.53,2.17,2938300,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1152,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1152},"2026-02-18",114.5,118.22,113.7,3.56,3.15,2693800,{"date":1589,"open":1590,"high":1195,"low":1450,"close":1591,"change":1592,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2026-02-17",110.75,112.94,0.04,3724300,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-02-13",113.25,115.17,109.8,112.9,-3.49,-3,5975200,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1171,"volume":1610,"transactions":9,"vwap":1608},"2026-02-12",119,120.53,115.6,116.39,-2.79,3956800,{"date":1612,"open":1613,"high":1614,"low":1290,"close":1464,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1464},"2026-02-11",121.58,121.76,1.09,0.92,3330600,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1169,"change":521,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1169},"2026-02-10",120.28,120.98,117.56,-2.15,3481800,{"date":1626,"open":1575,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1522,"volume":1631,"transactions":9,"vwap":1629},"2026-02-09",120.84,114.22,120.68,7.05,3616600,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-02-06",112.34,114.07,110.82,113.63,4.35,3.98,4496700,{"date":1642,"open":1016,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-02-05",114.77,109,109.28,-5.54,-4.82,5927000,{"date":1650,"open":1651,"high":1218,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-02-04",125.29,110.19,114.82,-11.33,-8.98,9143000,{"date":1658,"open":1659,"high":1660,"low":1541,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-02-03",125.53,128.14999,126.15,5.94,4.94,5320400,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-02-02",122.19,126.11,119.3,120.21,-3.18,-2.58,5398600,{"date":1675,"open":1676,"high":1677,"low":1126,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-01-30",128.5,130.23,123.39,-10.28,-7.69,7236800,{"date":1683,"open":29,"high":29,"low":1684,"close":1685,"change":1686,"percent_change":312,"volume":1687,"transactions":9,"vwap":1685},"2026-01-29",126,133.67,-0.42,7212400,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2026-01-28",128.0099945,134.13,126.56,134.089996,8.12,6.45,6208100,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2026-01-27",122.13,127.14,120.4,125.97,4.71,3.88,4367000,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2026-01-26",126.88,128.39999,120.29,121.26,-2.78,-2.24,4825700,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1578,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2026-01-23",122.91,124.11,120.61,124.040001,1.78,3401500,{"date":1724,"open":1725,"high":1237,"low":1001,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2026-01-22",124.73,121.87,-0.46,-0.38,4021600,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2026-01-21",119.65,122.42,117.15,122.33,6.53,5.64,5503300,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":764,"percent_change":1056,"volume":1745,"transactions":9,"vwap":1744},"2026-01-20",115.27,118.29,114.52,115.8,4188700,{"date":1747,"open":1536,"high":1748,"low":1161,"close":1749,"change":1750,"percent_change":1028,"volume":1751,"transactions":9,"vwap":1749},"2026-01-16",118.54,116.44,3.6,5628700,{"date":1753,"open":1494,"high":1754,"low":1598,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2026-01-15",114.39,112.84,2.05,1.85,3813000,{"date":1760,"open":1043,"high":1194,"low":955,"close":1761,"change":1021,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2026-01-14",110.79,1.72,3400900,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":827,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2026-01-13",111.11,111.47,108.38,108.92,-0.79,3802900,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1020,"volume":1779,"transactions":9,"vwap":1777},"2026-01-12",108.5,111.12,107.080002,109.79,2.23,3814000,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":684,"volume":1787,"transactions":9,"vwap":1785},"2026-01-09",109.58,114.45,106.12,107.56,1.8,6850000,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":884,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2026-01-08",104.47,106.22,102.83,105.76,1.75,4966600,{"date":1797,"open":363,"high":1798,"low":1799,"close":1800,"change":1757,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2026-01-07",104.15,101,103.94,1.81,3965500,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2026-01-06",101.15,102.81,99.16,102.089996,1.92,3797900,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1813,"change":279,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1813},"2026-01-05",100.17,100.89,96.43,1.63,4887200,{"date":1819,"open":769,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2026-01-02",99.080002,92.82,98.56,7.07,7.73,4768200,{"date":1827,"open":1828,"high":597,"low":1829,"close":1830,"change":388,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-12-31",91.13,90.89,91.49,0.13,1598200,{"date":1834,"open":275,"high":1835,"low":1836,"close":1837,"change":693,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-12-30",93.64,91.23,91.37,-1.58,2140700,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2025-12-29",91.67,95.67,91.61,92.84,0,2005500,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1845,"change":1853,"percent_change":984,"volume":1854,"transactions":9,"vwap":1845},"2025-12-26",93.92,94.3,92.5,-0.5,1322600,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-12-24",93.080002,94.28,92.65,93.34,-0.07,1151200,{"date":1864,"open":1865,"high":1866,"low":1865,"close":1867,"change":684,"percent_change":1757,"volume":1868,"transactions":9,"vwap":1867},"2025-12-23",91.71,95.099998,93.41,2167300,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1865,"change":1762,"percent_change":714,"volume":1874,"transactions":9,"vwap":1865},"2025-12-22",91.99,94.88,90.92,3302600,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-12-19",88.26,91.68,87.94,89.99,2.41,2.75,6289400,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-12-18",86.46,88.45,86.13,87.58,2.73,3.22,2785800,{"date":1894,"open":1895,"high":1896,"low":1897,"close":733,"change":324,"percent_change":417,"volume":1898,"transactions":9,"vwap":733},"2025-12-17",88.21,88.24,84.29,3535000,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-12-16",88.96,89.94,86.74,87.050003,-2.73,-3.04,3986400,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-12-15",92.42,93.49,89.44,89.78,-1.71,-1.87,3856800,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1830,"change":1922,"percent_change":1097,"volume":1923,"transactions":9,"vwap":1830},"2025-12-12",95.15,95.98,88.79,-4.25,5592300,{"date":1925,"open":760,"high":1926,"low":1927,"close":795,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":795},"2025-12-11",96.57,92.26,1.98,2.11,3263100,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":131,"percent_change":1302,"volume":1937,"transactions":9,"vwap":1936},"2025-12-10",93.019997,93.84,89.010002,93.76,3792500,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-12-09",90,93.88,89.76,93.36,2.46,2.71,3192800,{"date":1948,"open":1949,"high":1950,"low":1951,"close":311,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":311},"2025-12-08",91.66,92.69,90.66,-0.37,-0.41,2608300,{"date":1956,"open":1957,"high":1957,"low":1951,"close":1958,"change":1959,"percent_change":1601,"volume":1960,"transactions":9,"vwap":1958},"2025-12-05",95,91.27,-2.82,4654500,{"date":1962,"open":1963,"high":1964,"low":1963,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-12-04",89.28,94.53,94.089996,4.64,5.19,4185000,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":378,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-12-03",88.099998,90.040001,86.4,89.45,1.38,1890600,{"date":1978,"open":1971,"high":1979,"low":1980,"close":652,"change":1981,"percent_change":917,"volume":1982,"transactions":9,"vwap":652},"2025-12-02",90.39,87.62,0.7,2540300,{"date":1984,"open":1985,"high":1986,"low":641,"close":1987,"change":192,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-12-01",87.14,88.69,87.53,-1.11,2507800,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":313,"volume":1997,"transactions":9,"vwap":1995},"2025-11-28",89,89.31,88.029999,88.51,-0.3,1747800,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2000,"change":269,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2000},"2025-11-26",88.81,89.66,87.7,1.67,2924800,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-11-25",84,87.67,82.43,87.35,4.01,4.81,5827200,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-11-24",79.69,83.48,79.16,83.34,3.9,4.91,3923100,{"date":2024,"open":2025,"high":2026,"low":30,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-11-21",81.8,82,79.44,-2.54,-3.1,7150000,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":994,"volume":2038,"transactions":9,"vwap":2036},"2025-11-20",87.55,89.87,81.71,81.98,-4.26,6292900,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-11-19",84.2,88.059998,83.6,86.24,2.94,3.53,6242200,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-11-18",81.82,84.27,81.3,83.3,0.27,0.33,5055800,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-11-17",83.83,84.92,81.88,83.029999,-1.73,-2.04,3938400,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-11-14",83.38,86.36,82.2,84.76,-1.22,-1.42,4893300,{"date":2076,"open":2077,"high":2078,"low":23,"close":2079,"change":78,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-11-13",91.87,92.28,85.98,-7.12,4771900,{"date":2083,"open":800,"high":2084,"low":2085,"close":759,"change":2086,"percent_change":2086,"volume":2087,"transactions":9,"vwap":759},"2025-11-12",94.019997,90.72,0.05,2737000,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-11-11",92.94,93.43,90.59,92.52,-1.72,-1.83,3301000,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":1928,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-11-10",96.24,96.96,93.5,94.24,2.15,4873400,{"date":2106,"open":2107,"high":2108,"low":2109,"close":1927,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":1927},"2025-11-07",88.2,92.53,86.41,2.02,2.24,6592300,{"date":2114,"open":2115,"high":809,"low":2116,"close":2117,"change":1096,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-11-06",94.35,89.42,90.24,-5.25,7109500,{"date":2121,"open":1957,"high":2122,"low":769,"close":777,"change":1914,"percent_change":2123,"volume":2124,"transactions":9,"vwap":777},"2025-11-05",97.9,-1.76,4928500,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-11-04",97.32,98.71,95.55,96.95,-3.9,-3.87,5005700,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":1545,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-11-03",103.28,103.65,100.37,100.85,-1.33,4805300,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-10-31",105.97,106.74,100.75,102.21,-2.51,-2.4,5691000,{"date":2152,"open":899,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":2095,"volume":2157,"transactions":9,"vwap":2155},"2025-10-30",107.2,103.67,104.72,-1.95,4575200,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":204,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-10-29",104.16,109.66,104.11,106.67,-0.22,8371100,{"date":2167,"open":2168,"high":2169,"low":2170,"close":455,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":455},"2025-10-28",100.53,110.16,98,20.29,23.42,24708000,{"date":2175,"open":2176,"high":2177,"low":1897,"close":2178,"change":2179,"percent_change":1914,"volume":2180,"transactions":9,"vwap":2178},"2025-10-27",87.6,88.98,86.62,-1.51,4116100,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-10-24",87,89.19,86.27,88.13,1.83,2.12,4036700,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-10-23",84.78,87.080002,83.59,86.3,2.76,3.3,4536300,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-10-22",82.29,84.64,80.75,83.54,0.77,0.93,5320100,{"date":2209,"open":2210,"high":2211,"low":127,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-10-21",84.3,84.32,82.77,-3.13,-3.64,5869500,{"date":2217,"open":2218,"high":2002,"low":2219,"close":2220,"change":600,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2220},"2025-10-20",87.65,84.79,85.9,-0.8,3758500,{"date":2224,"open":199,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-10-17",89.53,85,86.59,-4.54,-4.98,6135100,{"date":2232,"open":2233,"high":2234,"low":2235,"close":1828,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":1828},"2025-10-16",94.25,95.97,90.4,-2.33,-2.49,4921400,{"date":2240,"open":405,"high":2241,"low":2242,"close":2243,"change":2054,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2243},"2025-10-15",97.79,90.28,93.46,0.29,6175100,{"date":2247,"open":2248,"high":1920,"low":2249,"close":760,"change":2250,"percent_change":121,"volume":2251,"transactions":9,"vwap":760},"2025-10-14",89.7,87.28,1.04,7770500,{"date":2253,"open":1940,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-10-13",94.36,89.73,92.15,5.5,6.35,6821200,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":578,"percent_change":1460,"volume":2266,"transactions":9,"vwap":2265},"2025-10-10",87.41,91.58,86.35,86.65,7190300,{"date":2268,"open":2269,"high":2270,"low":2271,"close":742,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":742},"2025-10-09",87.15,87.87,85.77,0.52,0.6,3920400,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":204,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2280},"2025-10-08",87.17,88.48,85.14,86.21,-0.28,3552200,{"date":2284,"open":2285,"high":2286,"low":671,"close":2287,"change":2288,"percent_change":86,"volume":2289,"transactions":9,"vwap":2287},"2025-10-07",86.17,89.029999,86.45,1.14,4003200,{"date":2291,"open":641,"high":2292,"low":2293,"close":2294,"change":2288,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2294},"2025-10-06",88.65,85.15,85.31,1.35,6015700,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-10-03",84.6,86,83.53,84.17,-0.03,-0.04,3528500,{"date":2307,"open":1897,"high":2308,"low":2309,"close":2041,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2041},"2025-10-02",85.76,82.72,0.71,0.85,3300700,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":1952,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2318},"2025-10-01",83.089996,84.41,82.39,83.49,-0.44,3961500,{"date":2322,"open":2323,"high":2299,"low":2324,"close":2325,"change":25,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2325},"2025-09-30",83.65,82.53,83.86,-0.71,4494100,{"date":2329,"open":190,"high":2008,"low":640,"close":2330,"change":1546,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2330},"2025-09-29",84.46,-1.31,3541900,{"date":2334,"open":2335,"high":2336,"low":2192,"close":2337,"change":578,"percent_change":1460,"volume":2338,"transactions":9,"vwap":2337},"2025-09-26",85.66,88,85.58,3414200,{"date":2340,"open":2341,"high":1886,"low":2342,"close":2335,"change":2343,"percent_change":85,"volume":2344,"transactions":9,"vwap":2335},"2025-09-25",80.4,79.3,2.57,6950700,{"date":2346,"open":222,"high":2347,"low":2348,"close":2315,"change":1163,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2315},"2025-09-24",89.13,82.95,-4.37,6363600,{"date":2352,"open":2353,"high":1887,"low":2354,"close":2355,"change":892,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2355},"2025-09-23",86.71,85.13,86.89,0.67,4657400,{"date":2359,"open":221,"high":2269,"low":2348,"close":2360,"change":1831,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2360},"2025-09-22",86.31,0.15,6029900,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-09-19",83,86.84,82.4,86.18,3.57,4.32,7982600,{"date":2373,"open":2374,"high":2053,"low":2375,"close":2376,"change":917,"percent_change":1386,"volume":2377,"transactions":9,"vwap":2376},"2025-09-18",82.7,81.34,82.61,4374400,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2383},"2025-09-17",81.85,82.34,80.31,81.81,1.58,1.97,3893600,{"date":2388,"open":2389,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2391},"2025-09-16",86.33,79.71,80.23,-6.09,-7.06,7893300,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2400},"2025-09-15",78.48,86.37,78.22,86.32,8.21,10.51,10202900,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2409},"2025-09-12",79.48,79.75,77.53,78.11,-1.78,-2.23,3651100,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2418},"2025-09-11",79.4,81.39,78.69,79.89,0.42,0.53,3701200,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":1505,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2427},"2025-09-10",78.17,81.58,77.99,79.47,2.69,4657100,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":2361,"percent_change":1530,"volume":2436,"transactions":9,"vwap":2435},"2025-09-09",77.96,79.54,77.010002,77.39,3714600,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":2187,"volume":2444,"transactions":9,"vwap":2442},"2025-09-08",76.76,77.47,74.99,77.24,1.39,2469500,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":1727,"percent_change":25,"volume":2451,"transactions":9,"vwap":2450},"2025-09-05",77.029999,77.79,74.63,75.85,2481200,{"date":2453,"open":2454,"high":2432,"low":2455,"close":2456,"change":2457,"percent_change":1988,"volume":2458,"transactions":9,"vwap":2456},"2025-09-04",76.93,75.73,76.31,-0.86,2194900,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":1794,"percent_change":1347,"volume":2465,"transactions":9,"vwap":2464},"2025-09-03",76,77.67,75.42,77.17,3618300,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2463,"change":2471,"percent_change":520,"volume":2472,"transactions":9,"vwap":2463},"2025-09-02",74.41,75.69,73.2,-1.97,4950700,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2435,"change":2478,"percent_change":1838,"volume":2479,"transactions":9,"vwap":2435},"2025-08-29",80.99,83.019997,76.27,-1.24,6985300,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2485},"2025-08-28",75.53,79.42,75.47,78.63,3.35,4.45,3989900,{"date":2490,"open":2491,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":843,"volume":2495,"transactions":9,"vwap":2493},"2025-08-27",76.45,75.089996,75.28,-1.23,1862200,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":2502,"percent_change":1756,"volume":2503,"transactions":9,"vwap":2501},"2025-08-26",74.83,77.32,74.65,76.51,1.54,2837000,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":111,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2509},"2025-08-25",75.16,75.96,74.45,74.97,0.08,2861900,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2517},"2025-08-22",73.64,75.58,72.75,74.91,3.48,4.87,4584000,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":817,"percent_change":268,"volume":2527,"transactions":9,"vwap":2526},"2025-08-21",70.79,71.52,70.47,71.43,3032900,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2525,"change":2533,"percent_change":2228,"volume":2534,"transactions":9,"vwap":2525},"2025-08-20",72.66,73.089996,68.96,-3.35,8106300,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":1601,"percent_change":1468,"volume":2541,"transactions":9,"vwap":2540},"2025-08-19",76.48,76.82,73.29,73.82,4162400,{"date":2543,"open":2463,"high":2544,"low":2545,"close":2538,"change":378,"percent_change":279,"volume":2546,"transactions":9,"vwap":2538},"2025-08-18",76.95,74.8,2658800,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":2086,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2552},"2025-08-15",75.3,75.61,73.36,75.6,0.07,2663100,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":235,"percent_change":1861,"volume":2561,"transactions":9,"vwap":2560},"2025-08-14",75.5,77.15,75.18,75.55,3002800,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2552,"change":810,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2552},"2025-08-13",78.49,78.96,73.6,-3.61,5341300,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":1386,"volume":2576,"transactions":9,"vwap":2574},"2025-08-12",77.66,78.87,76.96,78.43,0.76,3087300,{"date":2578,"open":2501,"high":2579,"low":2580,"close":2462,"change":2581,"percent_change":1386,"volume":2582,"transactions":9,"vwap":2462},"2025-08-11",78.19,74.74,0.75,3296200,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":2589,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2588},"2025-08-08",76.75,78.71,76.7,76.92,0.55,0.72,3769000,{"date":2593,"open":2594,"high":2594,"low":2595,"close":2596,"change":215,"percent_change":204,"volume":2597,"transactions":9,"vwap":2596},"2025-08-07",76.88,75.13,76.37,3332000,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":1555,"percent_change":1280,"volume":2604,"transactions":9,"vwap":2603},"2025-08-06",75.44,77.56,74.84,76.55,4451900,{"date":2606,"open":2552,"high":2607,"low":2608,"close":2609,"change":1038,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2609},"2025-08-05",76.57,73.68,74.59,-0.89,4324900,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":1554,"percent_change":1028,"volume":2618,"transactions":9,"vwap":2617},"2025-08-04",73.51,75.38,73,75.26,3438200,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":2625,"percent_change":673,"volume":2626,"transactions":9,"vwap":2624},"2025-08-01",72.91,73.63,70.82,72.93,-2,6061800,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":1959,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2632},"2025-07-31",79.95,80.059998,73.86,74.93,-3.63,7921500,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":2641,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2640},"2025-07-30",77.81,79.050003,76.8,77.75,-0.94,-1.19,4376900,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2417,"change":2649,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2417},"2025-07-29",79.17,80.32,78.18,-0.45,-0.57,3714300,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":1727,"percent_change":1055,"volume":2658,"transactions":9,"vwap":2657},"2025-07-28",79.88,79.9,77.9,79.14,3534900,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":2665,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2664},"2025-07-25",79.53,79.92,77.71,79.6,-0.32,-0.4,3508700,{"date":2669,"open":2670,"high":2630,"low":2572,"close":2662,"change":2205,"percent_change":1271,"volume":2671,"transactions":9,"vwap":2662},"2025-07-24",79.15,3695700,{"date":2673,"open":2674,"high":2655,"low":2675,"close":2670,"change":2676,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2670},"2025-07-23",77.5,77.44,1.25,1.6,4909000,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2656,"change":901,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2656},"2025-07-22",76.6,78.36,75.45,1.06,5325700,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":2692,"percent_change":498,"volume":2693,"transactions":9,"vwap":2691},"2025-07-21",79.29,79.35,76.21,77.080002,-1.89,5126400,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":2684,"percent_change":268,"volume":2700,"transactions":9,"vwap":2699},"2025-07-18",78.53,80.050003,77.38,78.97,4633400,{"date":2702,"open":2461,"high":2703,"low":2704,"close":2705,"change":1762,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2705},"2025-07-17",78.51,75.41,77.91,2.26,5384800,{"date":2709,"open":2477,"high":2585,"low":2710,"close":2711,"change":1262,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2711},"2025-07-16",74.51,76.19,0.51,4388600,{"date":2715,"open":2716,"high":2717,"low":2622,"close":2718,"change":141,"percent_change":859,"volume":2719,"transactions":9,"vwap":2718},"2025-07-15",76.050003,76.56,75.8,6068400,{"date":2721,"open":2722,"high":2704,"low":2723,"close":2724,"change":2725,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2724},"2025-07-14",72.31,72,75.14,2.44,3.36,6277200,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":2734,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2733},"2025-07-11",70.65,72.85,70.42,72.7,1.88,2.65,4033700,{"date":2738,"open":2739,"high":2739,"low":2740,"close":2623,"change":1037,"percent_change":850,"volume":2741,"transactions":9,"vwap":2623},"2025-07-10",71.87,69.32,6329500,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":2748,"percent_change":984,"volume":2749,"transactions":9,"vwap":2747},"2025-07-09",71.72,72.49,70.71,71.55,-0.39,4122900,{"date":2751,"open":2752,"high":2506,"low":2753,"close":2754,"change":2755,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2754},"2025-07-08",74.6,70.39,71.94,-3.25,-4.32,6422000,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":2764,"percent_change":2765,"volume":2766,"transactions":9,"vwap":2763},"2025-07-07",72.64,75.21,71.66,75.19,1.74,2.37,5686100,{"date":2768,"open":2723,"high":2769,"low":2770,"close":2771,"change":2772,"percent_change":2773,"volume":2774,"transactions":9,"vwap":2771},"2025-07-03",73.5,71.24,73.45,1.79,2.5,2774000,{"date":2776,"open":2777,"high":2722,"low":2778,"close":2762,"change":116,"percent_change":116,"volume":2779,"transactions":9,"vwap":2762},"2025-07-02",71.46,70.68,4886000,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2785,"change":1420,"percent_change":2786,"volume":2787,"transactions":9,"vwap":2785},"2025-07-01",73.57,73.94,71.26,71.67,-3.45,6175200,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2793,"change":817,"percent_change":1064,"volume":2794,"transactions":9,"vwap":2793},"2025-06-30",74,74.42,72.5,74.23,4105800,{"date":2796,"open":2797,"high":2463,"low":2798,"close":2799,"change":2642,"percent_change":2800,"volume":2801,"transactions":9,"vwap":2799},"2025-06-27",74.72,72.36,73.27,-1.6,8007500,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":2808,"percent_change":398,"volume":2809,"transactions":9,"vwap":2807},"2025-06-26",72.65,75.010002,71.82,74.46,3.03,7823300,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2526,"change":2815,"percent_change":2816,"volume":2817,"transactions":9,"vwap":2526},"2025-06-25",72.099998,72.67,71.089996,-0.91,-1.26,3953200,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2823,"change":2824,"percent_change":621,"volume":2825,"transactions":9,"vwap":2823},"2025-06-24",70.11,72.79,69.96,72.34,2.62,5802500,{"date":2827,"open":2828,"high":2829,"low":2830,"close":2831,"change":2832,"percent_change":2188,"volume":2833,"transactions":9,"vwap":2831},"2025-06-23",67.66,70.58,67.6,69.72,1.45,5086400,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2839,"change":2840,"percent_change":2841,"volume":2842,"transactions":9,"vwap":2839},"2025-06-20",69.88,69.97,67.76,68.27,-1.4,-2.01,5507700,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":2419,"percent_change":2849,"volume":2850,"transactions":9,"vwap":2848},"2025-06-18",69.35,70.3,68.86,69.67,0.61,4390100,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":1011,"percent_change":214,"volume":2857,"transactions":9,"vwap":2856},"2025-06-17",69.78,69.92,68.56,69.25,4245200,{"date":2859,"open":2860,"high":2861,"low":2839,"close":2862,"change":2863,"percent_change":2864,"volume":2865,"transactions":9,"vwap":2862},"2025-06-16",68.8,71.31,69.36,2.7,4.05,11181200,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":2272,"percent_change":1213,"volume":2872,"transactions":9,"vwap":2871},"2025-06-13",65.54,66.8,64.84,66.66,5083200,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2878,"change":2879,"percent_change":2880,"volume":2881,"transactions":9,"vwap":2878},"2025-06-12",65.5,67.25,65.44,66.14,-0.19,-0.29,4439100,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2887,"change":2773,"percent_change":2888,"volume":2889,"transactions":9,"vwap":2887},"2025-06-11",64.51,67.41,64.19,66.33,3.92,7928300,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2895,"change":2896,"percent_change":2897,"volume":2898,"transactions":9,"vwap":2895},"2025-06-10",66.63,66.79,62.59,63.83,-3.08,-4.6,10657500,{"date":2900,"open":2901,"high":2902,"low":2903,"close":2904,"change":2905,"percent_change":2906,"volume":2907,"transactions":9,"vwap":2904},"2025-06-09",63.2,68.12,63.17,66.91,6.49,10.74,16021100,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2913,"change":1262,"percent_change":2914,"volume":2915,"transactions":9,"vwap":2913},"2025-06-06",60.029999,60.54,59.25,60.42,0.65,3328900,{"date":2917,"open":2918,"high":2919,"low":2920,"close":2910,"change":2510,"percent_change":1831,"volume":2921,"transactions":9,"vwap":2910},"2025-06-05",59.97,60.35,59.099998,3422700,{"date":2923,"open":2924,"high":2925,"low":2920,"close":2926,"change":2054,"percent_change":2927,"volume":2928,"transactions":9,"vwap":2926},"2025-06-04",59.34,60.07,59.95,0.45,3311200,{"date":2930,"open":2931,"high":2932,"low":2933,"close":2934,"change":2935,"percent_change":2936,"volume":2937,"transactions":9,"vwap":2934},"2025-06-03",60.71,60.97,58.91,59.68,1.5,2.58,5818700,{"date":2939,"open":2940,"high":2941,"low":2942,"close":2942,"change":2943,"percent_change":25,"volume":2944,"transactions":9,"vwap":2942},"2025-06-02",58.8,59.22,58.18,-0.35,3475200,{"date":2946,"open":2947,"high":2948,"low":2949,"close":2950,"change":2951,"percent_change":2952,"volume":2953,"transactions":9,"vwap":2950},"2025-05-30",58.43,58.92,57.63,58.53,-0.62,-1.05,5413300,{"date":2955,"open":2956,"high":2957,"low":2958,"close":2959,"change":2816,"percent_change":1329,"volume":2960,"transactions":9,"vwap":2959},"2025-05-29",60.89,61.18,58.51,59.15,7191900,{"date":2962,"open":2963,"high":2964,"low":2965,"close":2966,"change":236,"percent_change":1012,"volume":2967,"transactions":9,"vwap":2966},"2025-05-28",60.38,61.25,60.080002,60.41,7431300,{"date":2969,"open":2970,"high":2971,"low":2972,"close":2973,"change":1721,"percent_change":2808,"volume":2974,"transactions":9,"vwap":2973},"2025-05-27",60.65,62.27,59.81,60.47,13926600,{"date":2976,"open":2977,"high":2978,"low":2979,"close":2980,"change":2981,"percent_change":2982,"volume":2983,"transactions":9,"vwap":2980},"2025-05-23",56.07,58.75,55.11,58.69,5.88,11.13,13341300,{"date":2985,"open":2986,"high":2987,"low":2988,"close":2989,"change":2990,"percent_change":377,"volume":2991,"transactions":9,"vwap":2989},"2025-05-22",51.9,53.3,51.7,52.81,0.64,3169700,{"date":2993,"open":2994,"high":2995,"low":2996,"close":2997,"change":477,"percent_change":2319,"volume":2998,"transactions":9,"vwap":2997},"2025-05-21",52.12,53.22,51.84,52.17,3070300,{"date":3000,"open":2988,"high":3001,"low":3002,"close":3003,"change":378,"percent_change":3004,"volume":3005,"transactions":9,"vwap":3003},"2025-05-20",52.61,51.46,52.4,2.38,3041100,{"date":3007,"open":3008,"high":3009,"low":3010,"close":3011,"change":1460,"percent_change":215,"volume":3012,"transactions":9,"vwap":3011},"2025-05-19",50.3,51.34,50.029999,51.18,3035300,{"date":3014,"open":3002,"high":3015,"low":3016,"close":3017,"change":2665,"percent_change":2951,"volume":3018,"transactions":9,"vwap":3017},"2025-05-16",51.66,50.7,51.27,4545900,{"date":3020,"open":3021,"high":3022,"low":3023,"close":3024,"change":1914,"percent_change":1121,"volume":3025,"transactions":9,"vwap":3024},"2025-05-15",52.77,52.91,51.099998,51.59,5913300,{"date":3027,"open":3028,"high":3029,"low":3030,"close":2987,"change":86,"percent_change":2936,"volume":3031,"transactions":9,"vwap":2987},"2025-05-14",52.060001,53.48,51.82,4819600,{"date":3033,"open":3023,"high":3034,"low":3035,"close":3036,"change":917,"percent_change":3037,"volume":3038,"transactions":9,"vwap":3036},"2025-05-13",52.48,51.09,51.96,1.56,4568000,{"date":3040,"open":3041,"high":3042,"low":3016,"close":3043,"change":1302,"percent_change":2311,"volume":3044,"transactions":9,"vwap":3043},"2025-05-12",52.45,52.6,51.16,5117700,{"date":3046,"open":3047,"high":3048,"low":3049,"close":3050,"change":683,"percent_change":2808,"volume":3051,"transactions":9,"vwap":3050},"2025-05-09",49.41,50.94,48.81,50.73,5168000,{"date":3053,"open":3054,"high":3055,"low":3056,"close":3057,"change":1853,"percent_change":3058,"volume":3059,"transactions":9,"vwap":3057},"2025-05-08",50.41,50.97,49.15,49.24,-1.01,4566300,{"date":3061,"open":3062,"high":3063,"low":3064,"close":3065,"change":3066,"percent_change":2197,"volume":3067,"transactions":9,"vwap":3065},"2025-05-07",48,49.97,47.87,49.74,1.59,5395200,{"date":3069,"open":3070,"high":3071,"low":3072,"close":3073,"change":2764,"percent_change":3074,"volume":3075,"transactions":9,"vwap":3073},"2025-05-06",45.49,48.48,45.42,48.15,3.75,5743300,{"date":3077,"open":3078,"high":3079,"low":3080,"close":3081,"change":25,"percent_change":550,"volume":3082,"transactions":9,"vwap":3081},"2025-05-05",46.77,46.8,45.78,46.41,2692200,{"date":3084,"open":3085,"high":3086,"low":3087,"close":3088,"change":2935,"percent_change":2197,"volume":3089,"transactions":9,"vwap":3088},"2025-05-02",46.5,47.74,46.25,47.0099983,4139000,{"date":3091,"open":3092,"high":3093,"low":3094,"close":3095,"change":3096,"percent_change":917,"volume":3097,"transactions":9,"vwap":3095},"2025-05-01",46,46.53,44.52,45.51,0.36,4882000,{"date":3099,"open":3100,"high":3101,"low":3102,"close":3103,"change":3104,"percent_change":763,"volume":3105,"transactions":9,"vwap":3103},"2025-04-30",44.82,45.43,43.83,45.15,-0.27,3501200,{"date":3107,"open":3108,"high":3109,"low":3110,"close":3072,"change":3111,"percent_change":1529,"volume":3112,"transactions":9,"vwap":3072},"2025-04-29",45.32,45.98,44.84,0.1,2708000,{"date":3114,"open":3115,"high":3116,"low":3117,"close":3108,"change":3118,"percent_change":3119,"volume":3120,"transactions":9,"vwap":3108},"2025-04-28",43.85,45.46,43.74,1.33,3.02,3309800,{"date":3122,"open":3123,"high":3124,"low":3125,"close":3126,"change":3111,"percent_change":3127,"volume":3128,"transactions":9,"vwap":3126},"2025-04-25",43.45,44.18,43.21,43.99,0.23,2340900,{"date":3130,"open":3131,"high":3132,"low":3133,"close":3134,"change":1809,"percent_change":3135,"volume":3136,"transactions":9,"vwap":3134},"2025-04-24",42.23,43.98,42.099998,43.89,4.57,3173800,{"date":3138,"open":3139,"high":3140,"low":3141,"close":3142,"change":2772,"percent_change":2487,"volume":3143,"transactions":9,"vwap":3142},"2025-04-23",41.6,42.58,41.3,41.97,4548900,{"date":184,"open":3145,"high":3146,"low":180,"close":3147,"change":116,"percent_change":3148,"volume":3149,"transactions":9,"vwap":3147},40.19,40.73,40.18,-0.02,2580900]