[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MIR":3,"homepage-market-summary":30,"stock-historical-MIR":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MIR","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Mirion Technologies, Inc.","NYSE",null,"MEASURING & CONTROLLING DEVICES, NEC","Mirion Technologies Inc provides products, services, and software that allow customers to safely leverage the power of ionizing radiation for applications that benefit the health, safety, vitality, and technological progress of the human experience. The Company manages its operations through two segments: Nuclear & Safety and Medical. The Medical segment improves the quality and safety of cancer care delivery and supports applications across medical diagnostics and practitioner safety. The Nuclear & Safety segment powers advancements in nuclear energy and critical radiation safety, measurement and analysis applications across laboratories, research and other industrial markets such as defense.","3,281","Atlanta, GA",false,{"close":16,"open":17,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},16.27,15.18,16.45,14.92,1.35,9.05,5567836.077709,46900,16.062,30.277,14.04,3686828.458859056,13.7,1539,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":25,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},3781878,1380385343.173623,8.98,"2025-04-24",[183,184,194,205,215,226,236,246,257,268,278,289,299,310,320,330,341,351,359,369,379,389,398,408,419,430,440,450,460,470,480,491,500,509,518,527,535,544,553,562,571,580,588,597,606,616,624,631,640,651,660,670,677,686,694,703,712,718,726,732,739,747,755,761,769,776,784,792,800,807,815,822,830,839,845,853,862,869,875,881,884,892,897,904,912,920,927,932,939,947,955,960,966,974,981,989,996,1002,1008,1014,1022,1031,1038,1046,1052,1060,1068,1076,1084,1091,1099,1104,1110,1119,1126,1134,1142,1149,1154,1162,1171,1178,1184,1188,1195,1203,1211,1219,1224,1230,1234,1242,1249,1255,1262,1269,1274,1279,1283,1288,1294,1300,1304,1312,1321,1329,1337,1343,1351,1359,1367,1375,1382,1390,1398,1403,1411,1418,1426,1433,1442,1449,1457,1464,1471,1478,1485,1493,1500,1508,1516,1524,1532,1540,1547,1554,1561,1569,1576,1585,1593,1599,1607,1615,1622,1629,1637,1643,1650,1658,1667,1674,1681,1686,1691,1698,1702,1707,1713,1722,1729,1736,1742,1749,1758,1765,1770,1775,1781,1788,1795,1803,1808,1815,1821,1828,1833,1840,1848,1857,1864,1871,1878,1886,1893,1901,1907,1915,1922,1931,1940,1949,1956,1962,1969,1976,1983,1989,1998,2005,2013,2021,2027,2033,2039,2044,2052,2059,2065,2071,2076,2081,2089,2096,2101,2107,2115,2123,2130,2136,2144,2150,2156,2161,2169,2176,2181,2186,2193,2199,2205,2213,2220,2227,2234,2240,2248,2254,2260,2265,2271,2276,2283,2291,2299,2307,2313,2317,2323,2330,2337,2343,2351,2357,2362,2367,2375,2381,2386,2391,2397,2403,2409,2414,2421,2425,2432,2438,2444,2447,2451,2456,2461,2465,2470,2475,2480,2486,2490,2495,2502,2508,2512,2517,2522,2527,2532,2538,2545,2548,2554,2558,2563,2568,2573,2576,2582,2586,2590,2593,2599,2606,2610,2616,2621,2627,2630,2633,2639,2644,2651,2657,2663,2669,2673,2679,2684,2691,2698,2703,2709,2714,2718,2721,2728],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",14.55,15.05,14.28,0.32,2.19,4427993.595599,33236,14.863,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",14.58,14.84,14.37,14.6,0.25,1.74,3290330.715678,36124,14.6633,{"date":206,"open":207,"high":208,"low":26,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",14.26,14.65,14.35,0.23,1.63,3723717.968106,34827,14.3611,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",14.31,14.61,14.08,14.12,-0.22,-1.53,3093498.197499,29272,14.2952,{"date":227,"open":218,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",14.75,14.175,14.34,-0.01,-0.07,3886074.334348,36450,14.3642,{"date":237,"open":238,"high":239,"low":240,"close":209,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",15.46,15.475,14.32,-1.24,-7.95,5380291.664263,36983,14.6135,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-25",15.78,15.845,15.495,15.59,-0.11,-0.7,1933971.144546,20951,15.6399,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-24",16.22,16.39,15.69,15.7,-0.68,-4.15,4054461.523305,30588,16.013,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":252,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",16.24,16.435,16.14,16.38,-0.67,3203451.063884,35711,16.321,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-22",16.29,16.685,16.05,16.49,0.28,1.73,3302230.311979,26874,16.4435,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":60,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-21",16,16.48,15.865,16.21,2.86,4382867.998222,34062,16.2529,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-18",16.28,16.5,15.66,15.76,-0.48,-2.96,7503369.074547,23053,15.82,{"date":311,"open":312,"high":313,"low":314,"close":270,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-17",16.18,16.31,15.585,0.4,2.53,3667899.513635,33406,15.9658,{"date":321,"open":18,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-16",16.505,15.62,15.84,0.17,1.08,3223113.533632,30420,15.9318,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-15",15.34,15.92,15.2665,15.67,0.29,1.89,3360668.303567,29607,15.6734,{"date":342,"open":343,"high":344,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-14",15.6,15.87,15.38,-0.6,-3.75,2689636.570308,32148,15.5689,{"date":352,"open":324,"high":353,"low":324,"close":354,"change":82,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-11",16.32,15.98,0.88,2604794.147406,26439,16.0634,{"date":360,"open":361,"high":362,"low":363,"close":324,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-10",16.37,16.58,15.79,-0.78,-4.69,3553023.83304,34196,15.9923,{"date":370,"open":371,"high":372,"low":373,"close":371,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-09",16.62,17.05,16.46,-0.3,-1.77,2723122.188644,31592,16.5877,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":231,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-08",17.07,17.315,16.84,16.92,-0.06,3056801.787986,29347,17.0302,{"date":390,"open":391,"high":381,"low":392,"close":393,"change":325,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-04",16.6,16.54,16.93,1.01,4748229.871209,39398,16.8873,{"date":399,"open":400,"high":401,"low":280,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-03",16.3,17.18,16.76,1.19,7.64,5538789.200929,44058,16.7523,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-02",15.42,15.77,15.21,15.57,0.06,0.39,3413475.065511,31009,15.4872,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-01",15.26,15.73,14.96,15.51,0.44,2.92,5413916.352769,40049,15.3813,{"date":431,"open":207,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-31",15.16,14.23,15.07,0.67,4.65,4864675.294985,40080,14.9124,{"date":441,"open":442,"high":443,"low":209,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-28",14.86,14.98,14.4,-0.45,-3.03,2495447.481676,23345,14.5546,{"date":451,"open":72,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-27",15.14,14.7597,14.85,-0.05,-0.34,3228607.386591,21557,14.9228,{"date":461,"open":462,"high":72,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-26",14.71,14.66,14.9,0.19,1.29,2297145.404415,25517,14.8883,{"date":471,"open":472,"high":473,"low":474,"close":462,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-25",14.89,15.125,14.54,0.03,0.2,3053491.90615,25260,14.643,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-24",14.76,14.91,14.59,14.68,-0.14,-0.94,2712103.128732,23898,14.6931,{"date":492,"open":410,"high":493,"low":228,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-21",15.7553,14.82,-0.41,-2.69,4055682.615251,32774,14.9304,{"date":501,"open":502,"high":335,"low":452,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-20",15.39,15.23,-0.37,-2.37,2637354.415673,26472,15.2893,{"date":510,"open":332,"high":511,"low":512,"close":343,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-19",15.745,15.24,0.27,1.76,2840140.618911,30674,15.573,{"date":519,"open":343,"high":520,"low":521,"close":522,"change":495,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-18",15.8,15.17,15.33,-2.6,4042569.225153,31782,15.3485,{"date":528,"open":304,"high":529,"low":238,"close":530,"change":531,"percent_change":487,"volume":532,"transactions":533,"vwap":534},"2026-08-17",15.915,15.74,-0.15,3608568.884909,31793,15.7461,{"date":536,"open":537,"high":538,"low":239,"close":539,"change":336,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-14",15.54,16.08,15.89,1.86,2646499.951788,23355,15.9022,{"date":545,"open":546,"high":547,"low":548,"close":343,"change":415,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-13",15.31,15.65,15.135,2.56,3120258.452466,21172,15.4389,{"date":554,"open":555,"high":556,"low":557,"close":412,"change":385,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-12",15.5,15.52,15.08,-0.39,2799284.671816,30885,15.2129,{"date":563,"open":512,"high":564,"low":565,"close":566,"change":476,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-11",15.41,15.1,15.27,1.33,1869182.449855,21616,15.2909,{"date":572,"open":573,"high":574,"low":464,"close":434,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-10",15.48,15.595,-0.64,-4.07,4163919.552028,33457,15.0638,{"date":581,"open":432,"high":363,"low":423,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-07",15.71,0.69,4.59,2880012.643155,32398,15.5834,{"date":589,"open":590,"high":343,"low":591,"close":592,"change":558,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-06",15.3,14.87,15.02,-2.53,4918810.379115,39805,15.0729,{"date":598,"open":538,"high":599,"low":600,"close":564,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-05",16.33,15.37,-0.76,-4.7,4951832.584153,43732,15.7627,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":53,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-04",15.99,16.3888,15.64,16.17,3.12,3997506.177853,31634,16.1288,{"date":617,"open":443,"high":248,"low":443,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-03",15.68,0.7,4.67,6040968.204774,49119,15.5089,{"date":625,"open":557,"high":345,"low":626,"close":443,"change":82,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-31",14.74,0.94,4815844.800145,43217,15.0929,{"date":632,"open":633,"high":634,"low":635,"close":197,"change":513,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-30",14.56,15.03,14.25,1.85,7965940.468393,54642,14.7373,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-29",17.475,17.65,14.11,14.57,-2.22,-13.22,10714390.549467,82403,14.9103,{"date":652,"open":653,"high":654,"low":655,"close":653,"change":385,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-28",16.79,16.99,16.3101,-0.36,4395343.011566,27532,16.7591,{"date":661,"open":662,"high":372,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-27",16.9,16.51,16.85,0.31,1.87,2341297.035246,23468,16.726,{"date":671,"open":672,"high":393,"low":373,"close":392,"change":456,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-24",16.86,-2.01,2321237.670443,23079,16.6314,{"date":678,"open":679,"high":680,"low":679,"close":681,"change":336,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-23",16.35,16.94,16.88,1.75,3865442.554017,27807,16.7889,{"date":687,"open":611,"high":371,"low":688,"close":689,"change":189,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-22",16.045,16.59,1.97,6448859.59104,30021,16.4362,{"date":695,"open":696,"high":697,"low":344,"close":16,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-21",16.03,16.34,0.5,3.17,2971882.680489,27042,16.2109,{"date":704,"open":291,"high":705,"low":706,"close":411,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-20",16.135,15.705,-0.2,-1.25,3461479.345047,28382,15.8739,{"date":713,"open":610,"high":16,"low":413,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-17",15.97,-0.19,-1.18,3171100,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":112,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-07-16",16.19,16.55,16.014999,16.16,-1.04,2749300,{"date":727,"open":728,"high":729,"low":730,"close":599,"change":152,"percent_change":200,"volume":731,"transactions":9,"vwap":599},"2026-07-15",16.53,16.67,15.885,3071600,{"date":733,"open":734,"high":735,"low":272,"close":280,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":280},"2026-07-14",16.43,16.72,0.1,0.62,2935500,{"date":740,"open":741,"high":742,"low":743,"close":720,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":720},"2026-07-13",16.8,17.08,16.185,-0.81,-4.76,4078300,{"date":748,"open":749,"high":750,"low":663,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-10",16.56,17.09,17,0.41,2.47,3380400,{"date":756,"open":391,"high":757,"low":16,"close":689,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":689},"2026-07-09",16.83,0.15,0.91,3593900,{"date":762,"open":763,"high":764,"low":547,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-08",15.83,16.69,16.44,0.38,2.37,5264100,{"date":770,"open":771,"high":729,"low":324,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-07",16.66,16.059999,-0.85,-5.03,3312500,{"date":777,"open":778,"high":779,"low":681,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-06",17.26,17.44,16.91,-0.47,-2.7,3925700,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":306,"volume":791,"transactions":9,"vwap":789},"2026-07-02",18.1,18.17,16.905,17.38,-0.53,2511000,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":252,"volume":799,"transactions":9,"vwap":797},"2026-07-01",17.89,18.47,17.655,17.91,-0.02,3357200,{"date":801,"open":802,"high":787,"low":803,"close":804,"change":127,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-06-30",17.52,17.4,17.93,2.69,3896300,{"date":808,"open":809,"high":810,"low":803,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-29",18.55,18.56,17.46,-0.99,-5.37,4470700,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":798,"percent_change":252,"volume":821,"transactions":9,"vwap":820},"2026-06-26",18.29,18.65,18.2,18.45,8955100,{"date":823,"open":824,"high":825,"low":826,"close":795,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":795},"2026-06-25",18.46,18.9,18.030001,0.26,1.43,3520400,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-24",18.68,18.98,18.075001,18.21,-0.57,-3.04,4457400,{"date":840,"open":841,"high":842,"low":841,"close":843,"change":107,"percent_change":466,"volume":844,"transactions":9,"vwap":843},"2026-06-23",18,19.55,18.78,5639800,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":232,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-22",18.5,18.745,18.3,18.54,-0.38,4443100,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-18",17.75,19.135,17.685,18.61,0.96,5.44,8561100,{"date":863,"open":864,"high":865,"low":866,"close":643,"change":81,"percent_change":867,"volume":868,"transactions":9,"vwap":643},"2026-06-17",17.32,18.25,17.255,1.96,6217100,{"date":870,"open":871,"high":804,"low":871,"close":872,"change":159,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-06-16",16.95,17.31,3.28,5036200,{"date":876,"open":877,"high":789,"low":878,"close":402,"change":476,"percent_change":879,"volume":880,"transactions":9,"vwap":402},"2026-06-15",16.77,16.635,1.21,2162300,{"date":882,"open":283,"high":764,"low":259,"close":749,"change":758,"percent_change":759,"volume":883,"transactions":9,"vwap":749},"2026-06-12",2679900,{"date":885,"open":886,"high":283,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-11",15.86,15.695,16.41,0.59,3.73,3437100,{"date":893,"open":402,"high":757,"low":894,"close":309,"change":716,"percent_change":895,"volume":896,"transactions":9,"vwap":309},"2026-06-10",15.58,-6.94,3383500,{"date":898,"open":899,"high":900,"low":271,"close":751,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":751},"2026-06-09",17.39,17.61,-0.26,-1.51,2083500,{"date":905,"open":906,"high":907,"low":908,"close":778,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":778},"2026-06-08",17.29,17.675,17.2,0.18,1.05,2536800,{"date":913,"open":914,"high":915,"low":916,"close":742,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":742},"2026-06-05",17.96,18.08,16.825,-1.14,-6.26,2600800,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":798,"percent_change":252,"volume":926,"transactions":9,"vwap":925},"2026-06-04",18.11,18.44,17.88,18.22,2806900,{"date":928,"open":797,"high":818,"low":797,"close":929,"change":476,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-06-03",18.24,1.11,4683600,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":210,"percent_change":466,"volume":938,"transactions":9,"vwap":937},"2026-06-02",17.71,18.31,17.69,18.040001,3552800,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":781,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-06-01",18.049999,18.39,17.695,17.81,-2.57,4425200,{"date":948,"open":906,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-29",18.4,17.049999,18.28,1.18,6.9,6212600,{"date":956,"open":672,"high":908,"low":734,"close":957,"change":82,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-05-28",17.1,0.83,5276200,{"date":961,"open":804,"high":804,"low":962,"close":963,"change":724,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-05-27",16.89,16.96,-5.78,5052200,{"date":967,"open":968,"high":969,"low":970,"close":841,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":841},"2026-05-26",18.58,18.7,17.87,-0.35,-1.91,5053500,{"date":975,"open":976,"high":968,"low":977,"close":978,"change":88,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-05-22",17.8,17.56,18.35,4.2,4593700,{"date":982,"open":983,"high":984,"low":985,"close":900,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":900},"2026-05-21",17.94,17.99,17.33,-0.43,-2.38,6859700,{"date":990,"open":991,"high":818,"low":992,"close":937,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":937},"2026-05-20",18.52,17.92,-0.33,-1.8,2702400,{"date":997,"open":998,"high":942,"low":999,"close":1000,"change":81,"percent_change":337,"volume":1001,"transactions":9,"vwap":1000},"2026-05-19",17.85,17.59,18.37,4414900,{"date":1003,"open":1004,"high":824,"low":1005,"close":826,"change":486,"percent_change":1006,"volume":1007,"transactions":9,"vwap":826},"2026-05-18",18.27,17.9,-0.77,2825000,{"date":1009,"open":850,"high":818,"low":1010,"close":787,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":787},"2026-05-15",18.09,-0.75,-3.96,3008500,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":284,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-05-14",18.91,19.29,18.722,18.92,1.5,2979800,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-13",18.95,18.99,18.19,18.64,-0.32,-1.69,3604800,{"date":1032,"open":1033,"high":1034,"low":787,"close":1035,"change":53,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-05-12",18.38,19.01,18.96,2.65,4883500,{"date":1039,"open":1040,"high":1041,"low":1042,"close":795,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":795},"2026-05-11",18.81,19.195,18.385,-0.52,-2.74,4301300,{"date":1047,"open":1048,"high":1048,"low":1049,"close":1025,"change":601,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1025},"2026-05-08",19.86,18.86,-3.85,3114300,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":575,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-05-07",20.45,20.535,19.57,19.75,-3.14,2305400,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":200,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-05-06",20.54,20.63,19.89,20.39,1.24,2802500,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":798,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-05-05",20.46,20.79,19.99,20.14,-0.1,2646700,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":102,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-05-04",19.64,20.73,19.529,20.16,2.7,3390500,{"date":1085,"open":1064,"high":1086,"low":1024,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-01",19.97,19.63,-0.12,-0.61,3860200,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1057,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1057},"2026-04-30",18.79,19.76,18.18,1.09,5.84,5685300,{"date":1100,"open":935,"high":1101,"low":383,"close":1102,"change":798,"percent_change":252,"volume":1103,"transactions":9,"vwap":1102},"2026-04-29",19,18.66,9962800,{"date":1105,"open":1106,"high":1107,"low":1108,"close":832,"change":836,"percent_change":306,"volume":1109,"transactions":9,"vwap":832},"2026-04-28",19.040001,19.11,18.42,5624100,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-27",19.77,19.85,18.975,19.25,-0.46,-2.33,4805200,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":210,"percent_change":952,"volume":1125,"transactions":9,"vwap":1124},"2026-04-24",19.49,19.87,19.405,19.71,3106500,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":758,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-04-23",19.3,19.54,19.07,19.48,0.78,1919400,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":993,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-04-22",19.91,20.174,19.030001,19.33,-1.68,4252100,{"date":1143,"open":1056,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":137,"volume":1148,"transactions":9,"vwap":1146},"2026-04-21",19.895,19.37,19.66,0.09,4119700,{"date":1150,"open":842,"high":1151,"low":1152,"close":1056,"change":531,"percent_change":601,"volume":1153,"transactions":9,"vwap":1056},"2026-04-20",19.69,19.32,2459300,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":60,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-04-17",19.675,20.22,19.615,19.72,2.34,3857300,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-16",19.83,20,19.18,19.27,-0.49,-2.48,2191500,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1094,"change":1176,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1094},"2026-04-15",19.74,19.93,19.535,0,2761100,{"date":1179,"open":1173,"high":1122,"low":1180,"close":1094,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1094},"2026-04-14",19.44,0.43,2.22,2103300,{"date":1185,"open":1106,"high":1121,"low":1186,"close":1139,"change":414,"percent_change":665,"volume":1187,"transactions":9,"vwap":1139},"2026-04-13",18.89,3367800,{"date":1189,"open":1167,"high":1190,"low":1191,"close":1167,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1167},"2026-04-10",19.46,19.105,0.16,0.84,2562300,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1107,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1107},"2026-04-09",20.09,20.34,19.094999,-1.03,-5.11,3422700,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1073,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1073},"2026-04-08",20.27,20.6,19.73,1.07,5.61,3409900,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1130,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1130},"2026-04-07",18.8,19.13,18.67,0.12,0.63,3876500,{"date":1220,"open":1221,"high":1222,"low":832,"close":1024,"change":455,"percent_change":901,"volume":1223,"transactions":9,"vwap":1024},"2026-04-06",18.93,19.084999,1854500,{"date":1225,"open":1005,"high":1226,"low":1227,"close":1101,"change":81,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1101},"2026-04-02",19.28,17.516,1.82,2947800,{"date":1231,"open":1024,"high":1107,"low":1027,"close":1102,"change":1232,"percent_change":766,"volume":1233,"transactions":9,"vwap":1102},"2026-04-01",0.07,2312800,{"date":1235,"open":1236,"high":1027,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-03-31",17.7,17.6,18.59,1.27,7.33,4696900,{"date":1243,"open":1244,"high":1245,"low":1246,"close":864,"change":836,"percent_change":1247,"volume":1248,"transactions":9,"vwap":864},"2026-03-30",17.97,18.025,17.12,-3.19,3984600,{"date":1250,"open":1251,"high":929,"low":1252,"close":794,"change":656,"percent_change":1253,"volume":1254,"transactions":9,"vwap":794},"2026-03-27",18.07,17.63,-1.97,2418700,{"date":1256,"open":1257,"high":1191,"low":1258,"close":865,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":865},"2026-03-26",18.41,18.145,-0.56,-2.98,2752400,{"date":1263,"open":1264,"high":1265,"low":951,"close":1040,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1040},"2026-03-25",19.65,19.9,-0.44,-2.29,3934900,{"date":1270,"open":1106,"high":1271,"low":1272,"close":1115,"change":232,"percent_change":656,"volume":1273,"transactions":9,"vwap":1115},"2026-03-24",19.41,18.901,2688100,{"date":1275,"open":1276,"high":1094,"low":1238,"close":1152,"change":132,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1152},"2026-03-23",18.94,4.72,2986700,{"date":1280,"open":1180,"high":1087,"low":1026,"close":820,"change":241,"percent_change":1281,"volume":1282,"transactions":9,"vwap":820},"2026-03-20",-6.3,6523900,{"date":1284,"open":833,"high":1285,"low":1286,"close":1151,"change":200,"percent_change":466,"volume":1287,"transactions":9,"vwap":1151},"2026-03-19",19.98,18.88,2824000,{"date":1289,"open":1290,"high":1291,"low":1106,"close":1180,"change":909,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1180},"2026-03-18",19.09,19.8,0.93,4707300,{"date":1295,"open":809,"high":1226,"low":935,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-17",19.26,0.71,3.83,5573400,{"date":1301,"open":1115,"high":1302,"low":809,"close":809,"change":486,"percent_change":1011,"volume":1303,"transactions":9,"vwap":809},"2026-03-16",19.515,5150000,{"date":1305,"open":1306,"high":1307,"low":858,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-13",20.33,20.48,18.69,-1.35,-6.74,8148100,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-12",21.19,21.43,20.025,20.040001,-1.57,-7.27,3571000,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":200,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-03-11",21.22,21.73,21.030001,21.61,1.17,2266600,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":385,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-03-10",21.49,21.83,21.089001,21.36,-0.28,2345400,{"date":1338,"open":1072,"high":1331,"low":1339,"close":1340,"change":355,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-03-09",19.539,21.42,4.28,5235500,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1062,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1062},"2026-03-06",20.57,21.15,20.51,-0.79,-3.7,2052500,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":708,"volume":1358,"transactions":9,"vwap":1356},"2026-03-05",21.17,21.64,20.52,21.33,-0.27,2846700,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":374,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-03-04",22.23,22.37,21.52,21.6,-1.37,2040700,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":851,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-03-03",21.5,22.16,21.395,21.9,-1.71,2864700,{"date":1376,"open":1325,"high":1377,"low":1378,"close":1379,"change":435,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-03-02",22.31,21,22.28,3.1,2960600,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1326,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1326},"2026-02-27",21.46,21.67,21.135,-0.31,-1.41,2725000,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1181,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-02-26",21.79,22.01,21.4,21.92,2,2713600,{"date":1399,"open":1384,"high":1385,"low":1400,"close":1331,"change":425,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1331},"2026-02-25",21.13,2.09,2891600,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":159,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-02-24",20.62,21.71,20.53,21.049999,2.68,5369300,{"date":1412,"open":1413,"high":1414,"low":1306,"close":1415,"change":364,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-02-23",21.059999,21.26,20.5,-3.67,4282900,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":715,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-02-20",21.32,21.72,21.11,21.28,-0.88,2480400,{"date":1427,"open":1346,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1147,"volume":1432,"transactions":9,"vwap":1430},"2026-02-19",21.74,20.9,21.47,0.02,4675300,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-02-18",22.059999,22.32,21.24,21.45,-0.54,-2.46,4291200,{"date":1443,"open":1444,"high":1445,"low":1395,"close":1446,"change":1043,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-02-17",22.35,22.72,21.99,-2.31,3172900,{"date":1450,"open":1394,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-02-13",22.55,21.01,22.51,1.03,4.8,5218300,{"date":1458,"open":1414,"high":1459,"low":1460,"close":1461,"change":1181,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2026-02-12",22.39,21.075001,21.48,2.04,7006500,{"date":1465,"open":1466,"high":1466,"low":1467,"close":1408,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1408},"2026-02-11",24.3,20.835,-2.39,-10.2,9698000,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1475,"change":1476,"percent_change":782,"volume":1477,"transactions":9,"vwap":1475},"2026-02-10",24.09,24.1,23.44,-0.65,3502300,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1473,"change":1431,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1473},"2026-02-09",24.07,24.74,23.97,0.08,2304400,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1480,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1480},"2026-02-06",23.67,24.23,22.91,0.86,3.71,3550100,{"date":1494,"open":1495,"high":1473,"low":1496,"close":1497,"change":773,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2026-02-05",23.71,23.018,23.21,-3.53,2513300,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1365,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2026-02-04",25.38,25.59,23.5,24.059999,-5.39,3731400,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":698,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-02-03",25.22,25.78,24.57,25.43,2.01,4163500,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1147,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-02-02",24.7,25.39,24.46,24.93,0.36,3611200,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":445,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2026-01-30",24.73,25.49,24.52,24.84,-1.78,4829200,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":971,"volume":1539,"transactions":9,"vwap":1537},"2026-01-29",25.57,25.64,24.81,25.29,-0.09,1961200,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1502,"change":1545,"percent_change":152,"volume":1546,"transactions":9,"vwap":1502},"2026-01-28",25.76,25.94,25.059999,0.01,2186000,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1088,"percent_change":781,"volume":1553,"transactions":9,"vwap":1552},"2026-01-27",25.66,25.86,25.32,25.37,1258300,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1527,"change":798,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1527},"2026-01-26",25.6,25.96,25.245,-0.08,1268200,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":716,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2026-01-23",26.43,26.5,25.26,25.51,-4.42,1610700,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1538,"percent_change":456,"volume":1575,"transactions":9,"vwap":1574},"2026-01-22",27.39,27.49,26.34,26.69,1272400,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-01-21",26.63,27.065001,25.73,26.78,0.52,1.98,1985800,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":274,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2026-01-20",26.39,27.17,26.11,26.26,-2.49,1907500,{"date":1594,"open":1595,"high":1596,"low":1564,"close":1597,"change":232,"percent_change":901,"volume":1598,"transactions":9,"vwap":1597},"2026-01-16",26.83,27.195,26.93,1755000,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":295,"volume":1606,"transactions":9,"vwap":1604},"2026-01-15",26.86,27.4,26.575,27,0.75,2242600,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1266,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2026-01-14",26.53,26.885,26.01,26.25,-1.65,2814100,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1574,"change":758,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1574},"2026-01-13",26.715,27.205,26.22,0.57,2377500,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1620,"percent_change":190,"volume":1628,"transactions":9,"vwap":1627},"2026-01-12",25.71,26.62,25.68,26.54,1902200,{"date":1630,"open":1631,"high":1632,"low":1631,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-01-09",25.25,27.1,25.97,1.71,7.05,6132600,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1639,"change":486,"percent_change":836,"volume":1642,"transactions":9,"vwap":1639},"2026-01-08",24.26,24.498,23.89,1525700,{"date":1644,"open":1510,"high":1645,"low":1466,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-01-07",25.35,24.4,-0.8,-3.17,1711600,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":159,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2026-01-06",24.58,25.27,23.95,25.2,2.23,2972900,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-01-05",24.21,24.87,23.8,24.65,0.82,3.44,2557900,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":752,"percent_change":682,"volume":1673,"transactions":9,"vwap":1672},"2026-01-02",23.7,23.9,23.39,23.83,2121800,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1335,"percent_change":716,"volume":1680,"transactions":9,"vwap":1679},"2025-12-31",23.78,23.91,23.29,23.42,1939100,{"date":1682,"open":1672,"high":1473,"low":1683,"close":1669,"change":232,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1669},"2025-12-30",23.62,-0.29,1187400,{"date":1687,"open":1504,"high":1688,"low":1504,"close":1689,"change":1431,"percent_change":1483,"volume":1690,"transactions":9,"vwap":1689},"2025-12-29",24.0049992,23.77,1374100,{"date":1692,"open":1693,"high":1694,"low":1495,"close":1695,"change":221,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2025-12-26",24.02,24.145,23.75,-0.92,1033200,{"date":1699,"open":1695,"high":1505,"low":1700,"close":1482,"change":1147,"percent_change":766,"volume":1701,"transactions":9,"vwap":1482},"2025-12-24",23.57,763100,{"date":1703,"open":1683,"high":1505,"low":1704,"close":1705,"change":1232,"percent_change":336,"volume":1706,"transactions":9,"vwap":1705},"2025-12-23",23.51,23.88,1755500,{"date":1708,"open":1641,"high":1677,"low":1709,"close":1710,"change":827,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2025-12-22",23.43,23.81,1.1,1522300,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2025-12-19",23.22,23.825,23.205,23.55,0.33,1.42,4006400,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1715,"change":107,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1715},"2025-12-18",23.56,23.68,23.030001,1.04,1827300,{"date":1730,"open":1466,"high":1646,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2025-12-17",22.89,22.98,-1.17,-4.84,3164200,{"date":1737,"open":1646,"high":1738,"low":1739,"close":1740,"change":112,"percent_change":253,"volume":1741,"transactions":9,"vwap":1740},"2025-12-16",24.64,23.84,24.15,2188600,{"date":1743,"open":1744,"high":1744,"low":1745,"close":1746,"change":971,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-12-15",24.89,24.29,24.32,-1.42,2047900,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-12-12",26.14,26.24,24.48,24.67,-1.62,-6.16,2727700,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":326,"percent_change":1341,"volume":1764,"transactions":9,"vwap":1763},"2025-12-11",25.13,26.359,24.77,26.29,2569800,{"date":1766,"open":1767,"high":1556,"low":1528,"close":1768,"change":1545,"percent_change":152,"volume":1769,"transactions":9,"vwap":1768},"2025-12-10",25.01,25.21,2898700,{"date":1771,"open":1772,"high":1773,"low":1772,"close":1655,"change":1538,"percent_change":656,"volume":1774,"transactions":9,"vwap":1655},"2025-12-09",25.1,25.77,2741900,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1537,"change":513,"percent_change":326,"volume":1780,"transactions":9,"vwap":1537},"2025-12-08",25.62,25.765,24.82,2765900,{"date":1782,"open":1783,"high":1626,"low":1784,"close":1785,"change":305,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-12-05",25.65,24.745,25.02,-1.88,2662300,{"date":1789,"open":1790,"high":1791,"low":1790,"close":1792,"change":766,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-12-04",24.97,25.75,25.5,1.51,2837400,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":879,"volume":1802,"transactions":9,"vwap":1800},"2025-12-03",24.83,25.445,24.5,25.12,0.3,5351900,{"date":1804,"open":1566,"high":1805,"low":1806,"close":1779,"change":456,"percent_change":1309,"volume":1807,"transactions":9,"vwap":1779},"2025-12-02",26.030001,24.72,2669400,{"date":1809,"open":1502,"high":1810,"low":1536,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-12-01",25.696,25.16,-0.86,-3.31,2898100,{"date":1816,"open":1817,"high":1763,"low":1535,"close":1818,"change":325,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-11-28",26.040001,26.02,0.66,946000,{"date":1822,"open":1566,"high":1823,"low":1824,"close":1825,"change":1181,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-11-26",26.28,25.47,25.85,1.69,3963100,{"date":1829,"open":1830,"high":1511,"low":1797,"close":1831,"change":53,"percent_change":690,"volume":1832,"transactions":9,"vwap":1831},"2025-11-25",25.3,25.42,3559700,{"date":1834,"open":1641,"high":1835,"low":1836,"close":1521,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1521},"2025-11-24",24.99,23.885,1.13,4.75,3956800,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1662,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1662},"2025-11-21",22.69,24.27,22.485,1.23,5.45,5388100,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-11-20",24.88,25.07,22.48,22.57,-1.46,-6.08,4035800,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":325,"percent_change":1297,"volume":1863,"transactions":9,"vwap":1862},"2025-11-19",23.99,24.615,23.115,24.030001,4380500,{"date":1865,"open":1740,"high":1866,"low":1867,"close":1868,"change":790,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-11-18",24.535,23.6,23.86,-2.17,3101400,{"date":1872,"open":1873,"high":1830,"low":1874,"close":1875,"change":1043,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-11-17",24.66,23.96,24.39,-2.09,3023400,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1491,"volume":1885,"transactions":9,"vwap":1883},"2025-11-14",23.13,25.345,23,24.91,0.89,4597200,{"date":1887,"open":1595,"high":1888,"low":1889,"close":1693,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1693},"2025-11-13",27.115,24.01,-3.33,-12.18,6074800,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1582,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-11-12",27.059999,28,26.8,27.35,1.94,4053500,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1595,"change":1387,"percent_change":917,"volume":1906,"transactions":9,"vwap":1595},"2025-11-11",27.049999,27.105,26.52,2625300,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1387,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-11-10",28.15,28.28,27.084999,27.14,-1.13,2946300,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1074,"percent_change":656,"volume":1921,"transactions":9,"vwap":1920},"2025-11-07",27.27,27.46,26.385,27.45,3814100,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-11-06",28.7,28.71,27.29,27.55,-1,-3.5,4299200,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-11-05",28.31,28.81,27.85,28.55,0.73,2.62,2959500,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-11-04",28.5,28.76,27.765,27.82,-1.59,-5.41,3932400,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":152,"percent_change":82,"volume":1955,"transactions":9,"vwap":1954},"2025-11-03",29.56,29.76,29.01,29.41,4592800,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1958,"change":81,"percent_change":1327,"volume":1961,"transactions":9,"vwap":1958},"2025-10-31",29.37,29.83,28.75,6003100,{"date":1963,"open":1964,"high":25,"low":1965,"close":1966,"change":67,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-10-30",29.695,28.86,29.030001,-2.42,5582000,{"date":1970,"open":1971,"high":1972,"low":1843,"close":1973,"change":1974,"percent_change":786,"volume":1975,"transactions":9,"vwap":1973},"2025-10-29",25.155,30.21,29.75,4.56,12669700,{"date":1977,"open":1978,"high":1979,"low":1481,"close":1980,"change":1981,"percent_change":1036,"volume":1982,"transactions":9,"vwap":1980},"2025-10-28",26,26.12,25.19,0.65,5966200,{"date":1984,"open":1985,"high":1519,"low":1745,"close":1986,"change":901,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-10-27",25.33,24.54,-1.05,3911600,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-10-24",24.56,24.98,24.36,24.8,0.76,3.16,2511400,{"date":1999,"open":2000,"high":1473,"low":2001,"close":2002,"change":1819,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-10-23",23.48,23.45,24.040001,2.82,3214400,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":253,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-10-22",24,24.188,22.8,23.38,-2.91,3682500,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":773,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-10-21",24.75,25.11,24.025,24.08,-3.41,3154100,{"date":2022,"open":1986,"high":2023,"low":2024,"close":1521,"change":1995,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1521},"2025-10-20",25.049999,24.295,3.14,3061300,{"date":2028,"open":2029,"high":1663,"low":1670,"close":2030,"change":1335,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-10-17",23.98,24.17,-1.15,3484600,{"date":2034,"open":1811,"high":1792,"low":2035,"close":2036,"change":305,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-10-16",24.44,24.45,-1.93,2547200,{"date":2040,"open":2041,"high":2042,"low":1806,"close":1521,"change":1483,"percent_change":189,"volume":2043,"transactions":9,"vwap":1521},"2025-10-15",25.145,25.54,4367200,{"date":2045,"open":2046,"high":1790,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-10-14",23.79,23.74,24.85,0.42,1.72,3475400,{"date":2053,"open":1710,"high":1518,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-10-13",23.72,24.43,1.31,5.67,4744500,{"date":2060,"open":2000,"high":2061,"low":2062,"close":2063,"change":1357,"percent_change":2031,"volume":2064,"transactions":9,"vwap":2063},"2025-10-10",23.76,22.891,23.12,2984100,{"date":2066,"open":1693,"high":2067,"low":2068,"close":1671,"change":1168,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1671},"2025-10-09",24.28,23.2,-2.05,4399000,{"date":2072,"open":2073,"high":1762,"low":1497,"close":1705,"change":1605,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1705},"2025-10-08",23.46,3.24,6470300,{"date":2077,"open":2078,"high":1662,"low":1732,"close":1880,"change":2079,"percent_change":112,"volume":2080,"transactions":9,"vwap":1880},"2025-10-07",23.3,-0.04,3457000,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":766,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-10-06",23.1,23.555,22.78,23.17,1.67,3165300,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":1074,"percent_change":1266,"volume":2095,"transactions":9,"vwap":2094},"2025-10-03",23.15,23.53,22.59,22.79,4048100,{"date":2097,"open":2001,"high":2001,"low":1852,"close":1731,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":1731},"2025-10-02",-0.21,-0.91,4062600,{"date":2102,"open":2009,"high":1704,"low":2103,"close":2083,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2083},"2025-10-01",22.68,-0.16,-0.69,3619300,{"date":2108,"open":2109,"high":2001,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-09-30",22.82,22.75,23.26,0.77,3.42,8460000,{"date":2116,"open":2117,"high":2118,"low":1459,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-09-29",23.85,24.22,22.49,-1.27,-5.35,11912100,{"date":2124,"open":1489,"high":2125,"low":2126,"close":2061,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2061},"2025-09-26",24.6,22.26,2.33,10.87,25861200,{"date":2131,"open":2132,"high":2133,"low":2134,"close":1315,"change":1439,"percent_change":1440,"volume":2135,"transactions":9,"vwap":1315},"2025-09-25",20.65,21.44,19.59,12822900,{"date":2137,"open":1806,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-09-24",25,21.86,21.97,-2.63,-10.69,7472900,{"date":2145,"open":2146,"high":1811,"low":2147,"close":2125,"change":1147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2125},"2025-09-23",24.71,24.33,0.37,2388400,{"date":2151,"open":1843,"high":2152,"low":2153,"close":2154,"change":1232,"percent_change":336,"volume":2155,"transactions":9,"vwap":2154},"2025-09-22",24.585,23.372,24.51,2818700,{"date":2157,"open":1536,"high":2158,"low":2159,"close":2035,"change":2104,"percent_change":1476,"volume":2160,"transactions":9,"vwap":2035},"2025-09-19",24.945,24.18,13837600,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2125,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2125},"2025-09-18",22.97,24.715,22.85,1.9,8.37,8092600,{"date":2170,"open":2171,"high":2172,"low":2103,"close":2173,"change":241,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-09-17",24.11,24.165,22.7,-5.18,4103800,{"date":2177,"open":2010,"high":2178,"low":2179,"close":2178,"change":137,"percent_change":867,"volume":2180,"transactions":9,"vwap":2178},"2025-09-16",23.94,22.95,3894700,{"date":2182,"open":1882,"high":2183,"low":1842,"close":2000,"change":1605,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2000},"2025-09-15",23.64,3.3,3901400,{"date":2187,"open":1393,"high":2110,"low":2188,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-09-12",21.91,22.73,0.68,3.08,2441700,{"date":2194,"open":1331,"high":1459,"low":2195,"close":2196,"change":1297,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},"2025-09-11",21.41,22.049999,3.33,3931800,{"date":2200,"open":2126,"high":1852,"low":2201,"close":2202,"change":601,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2202},"2025-09-10",20.981,21.34,-3.44,4710300,{"date":2206,"open":2207,"high":1853,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-09-09",22.42,21.54,22.1,-0.5,-2.21,4892400,{"date":2214,"open":1882,"high":2215,"low":2216,"close":2217,"change":374,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-09-08",23.58,22.47,22.6,-1.31,36367300,{"date":2221,"open":2222,"high":2083,"low":2139,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-09-05",21.93,22.9,1.91,9.1,10782200,{"date":2228,"open":2229,"high":1452,"low":2230,"close":2231,"change":1719,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-09-04",20.8,20.7,20.99,1.6,1292400,{"date":2235,"open":1063,"high":2236,"low":1070,"close":2237,"change":2238,"percent_change":107,"volume":2239,"transactions":9,"vwap":2237},"2025-09-03",20.905,20.66,0.05,1631800,{"date":2241,"open":2242,"high":1063,"low":2243,"close":2244,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-09-02",20.02,19.943,20.61,0.11,0.54,1404800,{"date":2249,"open":2250,"high":2251,"low":1157,"close":1415,"change":656,"percent_change":2252,"volume":2253,"transactions":9,"vwap":1415},"2025-08-29",20.74,20.82,-1.73,1510200,{"date":2255,"open":1062,"high":2256,"low":1415,"close":2257,"change":425,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2257},"2025-08-28",20.95,20.86,2.15,1982000,{"date":2261,"open":1429,"high":1429,"low":2262,"close":2263,"change":1043,"percent_change":1169,"volume":2264,"transactions":9,"vwap":2263},"2025-08-27",20.355,20.42,2064900,{"date":2266,"open":1429,"high":2267,"low":2268,"close":2269,"change":210,"percent_change":930,"volume":2270,"transactions":9,"vwap":2269},"2025-08-26",21.08,20.75,20.94,3021700,{"date":2272,"open":1346,"high":2273,"low":2132,"close":2274,"change":252,"percent_change":790,"volume":2275,"transactions":9,"vwap":2274},"2025-08-25",21.185,20.71,2015400,{"date":2277,"open":2278,"high":2236,"low":2279,"close":2251,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2251},"2025-08-22",20.47,20.23,0.61,3.02,1751800,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":531,"volume":2290,"transactions":9,"vwap":2288},"2025-08-21",20.17,20.44,19.991,20.21,-0.03,1760800,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":60,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2296},"2025-08-20",19.68,20.255,19.22,20.24,2.27,2021900,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":2105,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2304},"2025-08-19",20.37,20.55,19.635,19.79,-3.37,1922300,{"date":2308,"open":2309,"high":2310,"low":2311,"close":1307,"change":232,"percent_change":456,"volume":2312,"transactions":9,"vwap":1307},"2025-08-18",20.56,20.689,20.35,1578000,{"date":2314,"open":1062,"high":2274,"low":2315,"close":2302,"change":1538,"percent_change":1266,"volume":2316,"transactions":9,"vwap":2302},"2025-08-15",20.049999,2784700,{"date":2318,"open":2140,"high":1361,"low":2302,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-08-14",20.64,-1.49,-6.73,2690600,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":2104,"percent_change":67,"volume":2329,"transactions":9,"vwap":2328},"2025-08-13",22.53,22.585,21.535,22.13,2352800,{"date":2331,"open":1394,"high":1377,"low":2332,"close":2333,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2333},"2025-08-12",21.31,22.29,0.98,4.6,2095800,{"date":2338,"open":2339,"high":1430,"low":2340,"close":2332,"change":336,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2332},"2025-08-11",20.96,20.608,1.38,1687300,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":445,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2348},"2025-08-08",21.59,21.718,20.84,21.02,-2.1,1912600,{"date":2352,"open":2353,"high":2354,"low":2355,"close":1430,"change":232,"percent_change":1028,"volume":2356,"transactions":9,"vwap":1430},"2025-08-07",21.55,21.655,20.98,1968800,{"date":2358,"open":1363,"high":2359,"low":2360,"close":2208,"change":152,"percent_change":465,"volume":2361,"transactions":9,"vwap":2208},"2025-08-06",21.78,21.16,1881400,{"date":2363,"open":2256,"high":2353,"low":2364,"close":1369,"change":583,"percent_change":2365,"volume":2366,"transactions":9,"vwap":1369},"2025-08-05",20.69,3.32,3131700,{"date":2368,"open":1112,"high":2369,"low":2370,"close":2371,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2371},"2025-08-04",20.895,19.6,20.81,0.95,4.78,4062000,{"date":2376,"open":2377,"high":2378,"low":1095,"close":1048,"change":1591,"percent_change":2379,"volume":2380,"transactions":9,"vwap":1048},"2025-08-01",20.059999,20.29,-11.14,11246900,{"date":2382,"open":2383,"high":2384,"low":1446,"close":1444,"change":232,"percent_change":1387,"volume":2385,"transactions":9,"vwap":1444},"2025-07-31",22.5,22.795,5370900,{"date":2387,"open":2388,"high":2009,"low":2389,"close":2207,"change":1216,"percent_change":2246,"volume":2390,"transactions":9,"vwap":2207},"2025-07-30",22.38,22.285,3743600,{"date":2392,"open":1459,"high":2393,"low":2394,"close":2395,"change":1176,"percent_change":1176,"volume":2396,"transactions":9,"vwap":2395},"2025-07-29",22.655,22.07,22.3,1827500,{"date":2398,"open":2399,"high":2103,"low":2400,"close":2395,"change":1522,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2395},"2025-07-28",22,21.995,1.64,3559400,{"date":2404,"open":1332,"high":2405,"low":2406,"close":2407,"change":465,"percent_change":132,"volume":2408,"transactions":9,"vwap":2407},"2025-07-25",22.040001,21.66,21.94,1384900,{"date":2410,"open":1385,"high":2139,"low":2411,"close":2412,"change":1545,"percent_change":2238,"volume":2413,"transactions":9,"vwap":2412},"2025-07-24",21.39,21.75,1134800,{"date":2415,"open":2416,"high":2417,"low":2418,"close":1428,"change":159,"percent_change":2419,"volume":2420,"transactions":9,"vwap":1428},"2025-07-23",21.37,21.85,21.23,2.6,2745000,{"date":2422,"open":2353,"high":1421,"low":1071,"close":1314,"change":1168,"percent_change":2423,"volume":2424,"transactions":9,"vwap":1314},"2025-07-22",-2.26,2571900,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":1538,"percent_change":495,"volume":2431,"transactions":9,"vwap":2430},"2025-07-21",21.8,22.22,21.65,21.68,5017800,{"date":2433,"open":2434,"high":2222,"low":2435,"close":2436,"change":152,"percent_change":909,"volume":2437,"transactions":9,"vwap":2436},"2025-07-18",21.76,21.63,21.77,1874000,{"date":2439,"open":1356,"high":2440,"low":2441,"close":1324,"change":60,"percent_change":2442,"volume":2443,"transactions":9,"vwap":1324},"2025-07-17",21.755,21.29,2.11,1985700,{"date":2445,"open":2229,"high":1356,"low":2132,"close":1423,"change":2246,"percent_change":2419,"volume":2446,"transactions":9,"vwap":1423},"2025-07-16",2528100,{"date":2448,"open":1325,"high":2449,"low":2244,"close":2250,"change":2079,"percent_change":715,"volume":2450,"transactions":9,"vwap":2250},"2025-07-15",21.115,1418100,{"date":2452,"open":1065,"high":2453,"low":2296,"close":2454,"change":1522,"percent_change":514,"volume":2455,"transactions":9,"vwap":2454},"2025-07-14",20.885,20.78,1643100,{"date":2457,"open":2458,"high":1063,"low":2459,"close":2263,"change":1176,"percent_change":1176,"volume":2460,"transactions":9,"vwap":2263},"2025-07-11",20.2,20.13,1440800,{"date":2462,"open":2251,"high":2463,"low":1081,"close":2263,"change":656,"percent_change":2252,"volume":2464,"transactions":9,"vwap":2263},"2025-07-10",20.827,1696800,{"date":2466,"open":1415,"high":2339,"low":2296,"close":2454,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2454},"2025-07-09",0.56,2.77,2416800,{"date":2471,"open":2364,"high":2371,"low":2472,"close":1157,"change":2210,"percent_change":2473,"volume":2474,"transactions":9,"vwap":1157},"2025-07-08",20.135,-2.41,2463700,{"date":2476,"open":2371,"high":2355,"low":2477,"close":2478,"change":1545,"percent_change":2238,"volume":2479,"transactions":9,"vwap":2478},"2025-07-07",20.455,20.72,2808200,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2274,"change":336,"percent_change":1720,"volume":2485,"transactions":9,"vwap":2274},"2025-07-03",20.43,20.89,20.32,2126300,{"date":2487,"open":2488,"high":1063,"low":2288,"close":2263,"change":252,"percent_change":1439,"volume":2489,"transactions":9,"vwap":2263},"2025-07-02",20.58,5097600,{"date":2491,"open":2492,"high":2492,"low":2484,"close":1407,"change":1928,"percent_change":2493,"volume":2494,"transactions":9,"vwap":1407},"2025-07-01",21.51,-4.64,3912700,{"date":2496,"open":1421,"high":2407,"low":2497,"close":2498,"change":2499,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2498},"2025-06-30",21.285,21.53,-0.18,-0.83,3971900,{"date":2503,"open":2504,"high":2505,"low":2506,"close":1406,"change":909,"percent_change":1193,"volume":2507,"transactions":9,"vwap":1406},"2025-06-27",21.95,22.21,21.467,9416900,{"date":2509,"open":1369,"high":2510,"low":1323,"close":2498,"change":475,"percent_change":82,"volume":2511,"transactions":9,"vwap":2498},"2025-06-26",21.87,4350800,{"date":2513,"open":2514,"high":2504,"low":1355,"close":1369,"change":1066,"percent_change":2515,"volume":2516,"transactions":9,"vwap":1369},"2025-06-25",20.67,6.12,5016000,{"date":2518,"open":1206,"high":2519,"low":1197,"close":2520,"change":1538,"percent_change":1266,"volume":2521,"transactions":9,"vwap":2520},"2025-06-24",20.68,20.26,2981600,{"date":2523,"open":1078,"high":2286,"low":2524,"close":2311,"change":1297,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2311},"2025-06-23",19.38,3.62,5320500,{"date":2528,"open":2529,"high":1094,"low":2530,"close":1078,"change":1147,"percent_change":137,"volume":2531,"transactions":9,"vwap":1078},"2025-06-20",19.61,19.35,4052900,{"date":2533,"open":2288,"high":1065,"low":2534,"close":842,"change":2535,"percent_change":2536,"volume":2537,"transactions":9,"vwap":842},"2025-06-18",19.53,-0.63,-3.12,1821200,{"date":2539,"open":1355,"high":2540,"low":2541,"close":2542,"change":851,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2542},"2025-06-17",20.675,20.115,20.18,-1.85,2764600,{"date":2546,"open":2315,"high":2519,"low":2315,"close":2309,"change":1819,"percent_change":2365,"volume":2547,"transactions":9,"vwap":2309},"2025-06-16",2602200,{"date":2549,"open":2550,"high":2551,"low":1207,"close":1265,"change":1043,"percent_change":2552,"volume":2553,"transactions":9,"vwap":1265},"2025-06-13",20.1,20.25,-2.55,2646500,{"date":2555,"open":2556,"high":1405,"low":1165,"close":2263,"change":107,"percent_change":403,"volume":2557,"transactions":9,"vwap":2263},"2025-06-12",20.08,2895000,{"date":2559,"open":2560,"high":2301,"low":1056,"close":2542,"change":1181,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2542},"2025-06-11",19.82,2.18,5817100,{"date":2564,"open":1345,"high":2229,"low":1159,"close":1057,"change":2565,"percent_change":2566,"volume":2567,"transactions":9,"vwap":1057},"2025-06-10",-0.73,-3.56,3309700,{"date":2569,"open":2570,"high":2132,"low":1291,"close":1307,"change":889,"percent_change":2571,"volume":2572,"transactions":9,"vwap":1307},"2025-06-09",20.07,2.97,3773000,{"date":2574,"open":1072,"high":1073,"low":1173,"close":1064,"change":736,"percent_change":96,"volume":2575,"transactions":9,"vwap":1064},"2025-06-06",2144200,{"date":2577,"open":1124,"high":2578,"low":2579,"close":2304,"change":476,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2304},"2025-06-05",19.94,19.42,1.02,2209900,{"date":2583,"open":2584,"high":1159,"low":1128,"close":2134,"change":909,"percent_change":1292,"volume":2585,"transactions":9,"vwap":2134},"2025-06-04",19.43,1852100,{"date":2587,"open":1271,"high":1151,"low":2588,"close":1271,"change":82,"percent_change":1937,"volume":2589,"transactions":9,"vwap":1271},"2025-06-03",19.31,3995400,{"date":2591,"open":1025,"high":1121,"low":1213,"close":1167,"change":325,"percent_change":1884,"volume":2592,"transactions":9,"vwap":1167},"2025-06-02",2114600,{"date":2594,"open":1290,"high":2595,"low":2596,"close":2597,"change":531,"percent_change":364,"volume":2598,"transactions":9,"vwap":2597},"2025-05-30",19.215,18.77,19.1,3143900,{"date":2600,"open":2601,"high":2602,"low":2597,"close":1115,"change":2603,"percent_change":2604,"volume":2605,"transactions":9,"vwap":1115},"2025-05-29",19.5,19.7,-0.25,-1.28,4406800,{"date":2607,"open":1131,"high":1078,"low":2608,"close":2601,"change":414,"percent_change":665,"volume":2609,"transactions":9,"vwap":2601},"2025-05-28",19.059999,3946800,{"date":2611,"open":1107,"high":1175,"low":2612,"close":1180,"change":2613,"percent_change":2614,"volume":2615,"transactions":9,"vwap":1180},"2025-05-27",18.82,0.6,3.18,5291800,{"date":2617,"open":855,"high":1152,"low":2618,"close":2619,"change":1727,"percent_change":1097,"volume":2620,"transactions":9,"vwap":2619},"2025-05-23",17.626,18.84,10835900,{"date":2622,"open":797,"high":937,"low":2623,"close":976,"change":2624,"percent_change":2625,"volume":2626,"transactions":9,"vwap":976},"2025-05-22",17.77,-0.24,-1.33,2616100,{"date":2628,"open":922,"high":825,"low":2623,"close":937,"change":2613,"percent_change":1665,"volume":2629,"transactions":9,"vwap":937},"2025-05-21",15376500,{"date":2631,"open":721,"high":779,"low":734,"close":779,"change":1074,"percent_change":836,"volume":2632,"transactions":9,"vwap":779},"2025-05-20",3894800,{"date":2634,"open":871,"high":1237,"low":2635,"close":2636,"change":665,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2636},"2025-05-19",16.845,17.54,1.8,1489300,{"date":2640,"open":2641,"high":906,"low":751,"close":2642,"change":1216,"percent_change":619,"volume":2643,"transactions":9,"vwap":2642},"2025-05-16",17.14,17.23,1001300,{"date":2645,"open":2646,"high":2647,"low":950,"close":2648,"change":1266,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2648},"2025-05-15",17.47,17.523,17.11,-2.51,1648300,{"date":2652,"open":2653,"high":643,"low":2654,"close":2655,"change":1216,"percent_change":583,"volume":2656,"transactions":9,"vwap":2655},"2025-05-14",17.48,17.37,17.55,1555200,{"date":2658,"open":401,"high":2659,"low":957,"close":2660,"change":46,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2660},"2025-05-13",17.66,17.43,2.83,1612700,{"date":2664,"open":2665,"high":872,"low":2666,"close":871,"change":1620,"percent_change":2667,"volume":2668,"transactions":9,"vwap":871},"2025-05-12",17.059999,16.81,3.48,1652700,{"date":2670,"open":270,"high":888,"low":772,"close":273,"change":200,"percent_change":2671,"volume":2672,"transactions":9,"vwap":273},"2025-05-09",1.55,947300,{"date":2674,"open":313,"high":2675,"low":2676,"close":2677,"change":475,"percent_change":465,"volume":2678,"transactions":9,"vwap":2677},"2025-05-08",16.42,16.07,16.13,1215300,{"date":2680,"open":723,"high":302,"low":2681,"close":2682,"change":455,"percent_change":1387,"volume":2683,"transactions":9,"vwap":2682},"2025-05-07",15.981,16.1,1345600,{"date":2685,"open":582,"high":2686,"low":2687,"close":2688,"change":476,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2688},"2025-05-06",16.285,15.55,16.15,1.25,1960800,{"date":2692,"open":2693,"high":2694,"low":529,"close":2695,"change":1357,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2695},"2025-05-05",16.030001,16.25,15.95,-1.66,1909900,{"date":2699,"open":2700,"high":599,"low":2701,"close":259,"change":127,"percent_change":147,"volume":2702,"transactions":9,"vwap":259},"2025-05-02",16.049999,16.040001,1780700,{"date":2704,"open":2705,"high":259,"low":2706,"close":2707,"change":2289,"percent_change":715,"volume":2708,"transactions":9,"vwap":2707},"2025-05-01",15.783,15.531,15.75,2752000,{"date":2710,"open":2711,"high":2700,"low":2712,"close":248,"change":1192,"percent_change":2580,"volume":2713,"transactions":9,"vwap":248},"2025-04-30",15.28,14.62,3213100,{"date":2715,"open":345,"high":323,"low":590,"close":323,"change":210,"percent_change":2716,"volume":2717,"transactions":9,"vwap":323},"2025-04-29",1.49,1468800,{"date":2719,"open":566,"high":2687,"low":452,"close":502,"change":1232,"percent_change":137,"volume":2720,"transactions":9,"vwap":502},"2025-04-28",1612500,{"date":2722,"open":197,"high":2723,"low":2724,"close":2725,"change":415,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2725},"2025-04-25",15.36,14.7,15.32,2.61,1394700,{"date":181,"open":230,"high":2729,"low":188,"close":2730,"change":889,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2730},14.975,14.93,4.11,1734900]