[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OGC":3,"homepage-market-summary":34,"stock-historical-OGC":176},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"OGC","2026-10-07",{"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},"OceanaGold Corporation","NYSE",null,"Common Stock","OceanaGold Corp is a growing intermediate gold and copper producer committed to safely and responsibly maximizing the generation of Free Cash Flow from its operations and delivering robust returns for its shareholders. It has a portfolio of four operating mines: the Haile Gold Mine in the United States of America; the Didipio Mine in the Philippines; and the Macraes and Waihi operations in New Zealand. The company generates key revenue from Haile mines.","2,841",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},1.3478,0.36,"Quarterly",{"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},26.38,25.9,26.85,25.67,26.71,-0.33,-1.24,313508.62351,6541,26.4436,43.33,20.18,232065.86444242063,26.8,4599,{"status":35,"indices":36,"watchlist":79,"sectors":101,"benchmarks":156},"success",[37,44,51,58,64,71],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":13,"sparkline":43,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":13,"sparkline":50,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":13,"sparkline":57,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":42,"is_up":13,"sparkline":63,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":13,"sparkline":70,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":77,"sparkline":78,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":13,"sparkline":86,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":77,"sparkline":93,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":13,"sparkline":100,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[102,107,112,117,122,127,132,137,142,146,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":108,"etf":109,"change":110,"price":111,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":113,"etf":114,"change":115,"price":116,"is_up":77},"Healthcare","XLV",1.03,168.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":123,"etf":124,"change":125,"price":126,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":133,"etf":134,"change":135,"price":136,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":138,"etf":139,"change":140,"price":141,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":143,"etf":144,"change":69,"price":145,"is_up":13},"Real Estate","XLRE",40.57,{"name":147,"etf":148,"change":149,"price":150,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":152,"etf":153,"change":154,"price":155,"is_up":13},"Comm Services","XLC",-0.35,111.26,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":163,"name":164,"price":165,"change":166,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":168,"name":169,"price":170,"change":171,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":173,"name":174,"price":175,"change":69,"is_up":13},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":186},365,1,1000,{"period_high":29,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":19,"start_date":185,"end_date":5},10.05,175264,63971197.83949,144.26,"2025-04-24",[187,188,197,207,217,228,238,249,259,270,281,291,302,312,322,332,342,351,361,371,382,393,403,413,424,434,445,454,464,474,483,494,505,515,525,536,546,555,566,574,583,593,602,611,621,630,640,650,660,670,680,690,701,712,723,734,744,754,762,771,778,786,794,801,807,815,821,829,838,844,852,860,867,875,882,890,899,907,915,923,930,937,946,953,959,967,975,983,988,996,1002,1009,1016,1022,1030,1035,1040,1049,1058,1066,1075,1083,1090,1099,1107,1116,1125,1131,1137,1143,1151,1157,1164,1172,1180,1187,1196,1204,1212,1220,1229,1234,1240,1248,1254,1262,1270,1279,1285,1291,1297,1305,1311,1316,1323,1328,1335,1341,1347,1353,1360,1368,1374,1381,1389,1397,1404,1412,1418,1426,1433,1440,1448,1454,1462,1466,1474,1482,1489,1497,1503,1511,1516,1524,1530,1537,1546,1553,1559,1566,1574,1582,1590,1596,1604,1609,1615,1624,1630,1638,1643,1651,1657,1664,1670,1677,1682,1687,1692,1697,1705,1711,1715,1718,1725,1732,1739,1745,1750,1758,1766,1772,1777,1784,1790,1795,1800,1804,1808,1813,1820,1825,1833,1840,1847,1851,1858,1866,1872,1877,1883,1889,1894,1901,1908,1915,1921,1925,1930,1938,1943,1950,1956,1963,1970,1978,1983,1991,1996,2003,2008,2015,2022,2027,2034,2041,2046,2050,2055,2061,2065,2071,2077,2083,2090,2096,2102,2108,2114,2122,2128,2134,2140,2146,2153,2161,2169,2174,2179,2186,2195,2200,2208,2214,2221,2226,2235,2241,2248,2255,2262,2266,2274,2281,2286,2293,2300,2305,2311,2319,2324,2330,2336,2343,2352,2359,2366,2372,2377,2383,2392,2398,2403,2409,2417,2423,2429,2436,2441,2447,2452,2456,2461,2469,2474,2478,2483,2489,2493,2497,2503,2508,2512,2518,2521,2525,2532,2538,2541,2548,2555,2559,2563,2566,2571,2576,2580,2584,2588,2593,2601,2606,2611,2617,2622,2628,2635,2643,2650,2656,2661,2668,2674,2679,2684,2688,2694,2700,2706,2710,2715,2722,2726,2731,2735],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":189,"open":190,"high":191,"low":192,"close":23,"change":75,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-06",26.75,27.06,26.21,0.26,423060.337496,7122,26.7629,{"date":198,"open":199,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-05",27.18,26.445,26.64,-0.47,-1.73,512752.857938,9166,26.6656,{"date":208,"open":209,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",27.44,26.68,27.11,0.11,0.41,444861.709555,8101,26.9996,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-01",27.51,27.59,26.9,27,-0.53,-1.93,498680.068487,8140,27.1175,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":130,"volume":235,"transactions":236,"vwap":237},"2026-09-30",27.9,28.21,27.49,27.53,-0.16,364552.047436,7959,27.7165,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-29",27.14,27.85,27.02,27.69,0.76,2.82,872919.855671,6934,27.651,{"date":250,"open":190,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",27.315,26.02,26.93,-1.2,-4.27,356952.421767,7724,26.9845,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-25",28.2,28.49,27.645,28.13,0.13,0.46,387662.04821,6656,28.1348,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-24",27.33,28.025,26.975,28,0.05,0.18,608319.895046,10820,27.6238,{"date":282,"open":283,"high":261,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-23",28.18,27.61,27.95,-1.12,-3.85,650985.402243,7723,27.9392,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-22",27.96,29.12,27.775,29.07,1.12,4.01,963766.472462,7546,28.8902,{"date":303,"open":304,"high":305,"low":306,"close":285,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-21",28.65,28.71,27.55,-0.49,-1.72,723562.268373,8718,27.9082,{"date":313,"open":314,"high":315,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-18",28.93,29.08,28.44,-0.43,-1.49,2643812.961567,12246,28.6273,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":76,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-17",29.38,29.56,28.62,28.87,1.65,581153.966688,9254,28.9239,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":110,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-16",29.44,29.54,27.93,28.4,-1.66,591436.551724,10946,28.4978,{"date":343,"open":334,"high":334,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-15",28.38,28.88,-0.5,-1.7,451832.615454,8103,28.7413,{"date":352,"open":353,"high":354,"low":355,"close":324,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-14",29.13,29.74,28.7,-0.81,-2.68,794084.009794,11870,29.331,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":277,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-11",30.65,31.07,29.91,30.19,0.6,265041.367685,5166,30.2809,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-10",29.99,30.68,29.885,30.01,-1.08,-3.47,289779.872013,5922,30.1917,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-09",30.97,31.71,30.741,31.09,0.83,2.74,517859.922694,7187,31.21,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":154,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-08",30.86,31.16,30.17,30.26,-1.14,1014197.516346,6092,30.3468,{"date":404,"open":365,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-04",30.885,29.88,30.61,-0.14,-0.46,412192.345567,5836,30.5191,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-03",30.08,30.76,30.055,30.75,1.66,5.71,577100.014601,5426,30.5483,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":178,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-02",28.76,29.57,28.715,29.09,3.56,484573.276559,6303,29.1328,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-09-01",28.5,29.18,28.03,28.09,-1.31,-4.46,444664.273195,7526,28.4237,{"date":446,"open":376,"high":376,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-31",29,29.4,-0.67,-2.23,297056.020769,4319,29.3174,{"date":455,"open":456,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-28",31.78,29.67,30.07,-1.38,-4.39,459003.82563,6298,30.1546,{"date":465,"open":466,"high":467,"low":466,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-27",30.63,31.64,31.45,0.77,2.51,376173.640469,4229,31.3753,{"date":475,"open":476,"high":387,"low":477,"close":374,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-26",30.73,30.51,-0.64,-2.04,282245.275768,4827,30.7908,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-25",30.58,31.47,30.46,31.32,0.14,0.45,372577.570607,5705,31.1569,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-24",31.235,31.36,30.52,31.18,0.17,0.55,510879.682083,7337,31.0165,{"date":506,"open":507,"high":508,"low":416,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-21",31.68,31.9,31.01,0.29,0.94,399701.31344,6388,31.1028,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":328,"volume":522,"transactions":523,"vwap":524},"2026-08-20",29.95,30.935,29.75,30.72,0.5,664351.104441,11106,30.5493,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-19",29.11,30.29,28.8,30.22,2.7,9.81,568084.97783,8849,29.9385,{"date":537,"open":538,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-18",29.02,27.4,27.52,-1.97,-6.68,574860.164026,9923,27.7584,{"date":547,"open":548,"high":406,"low":326,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-17",28.64,29.49,0.89,3.11,581263.521612,9799,29.5154,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-14",28.83,29.33,28.54,28.6,0.16,0.56,190123.155569,4232,28.77,{"date":567,"open":568,"high":569,"low":570,"close":316,"change":110,"percent_change":338,"volume":571,"transactions":572,"vwap":573},"2026-08-13",28.28,28.775,28.05,488011.623342,8431,28.369,{"date":575,"open":565,"high":576,"low":577,"close":578,"change":277,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-12",29.45,28.685,28.92,0.63,316290.760856,7435,28.9899,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":469,"volume":590,"transactions":591,"vwap":592},"2026-08-11",28.59,28.885,28.39,28.74,0.22,386837.735364,7170,28.6641,{"date":594,"open":595,"high":559,"low":596,"close":597,"change":213,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-10",27.72,27.115,28.52,1.46,523575.964176,9217,28.1815,{"date":603,"open":233,"high":261,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-07",27.15,28.11,1.86,7.09,541223.864029,8912,27.6926,{"date":612,"open":613,"high":614,"low":20,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-06",26.11,26.83,26.25,-0.61,-2.27,586896.168887,9950,26.2843,{"date":622,"open":613,"high":623,"low":613,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-05",27.19,26.86,1.88,7.53,648163.610897,9602,26.9171,{"date":631,"open":632,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-04",25.57,24.58,24.98,-0.09,-0.36,552936.137905,8099,25.058,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":511,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-08-03",24.2,25.2,24.15,25.07,3.9,181719.977367,3691,24.7976,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":99,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-31",24.21,24.56,23.86,24.13,-3.09,274490.30203,5135,24.2627,{"date":661,"open":662,"high":663,"low":664,"close":663,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-30",24.81,24.9,24.225,0.66,2.72,359269.779631,4936,24.6978,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":265,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-29",24.36,24.85,23.74,24.24,0.54,611263.734558,9659,24.2883,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":166,"volume":687,"transactions":688,"vwap":689},"2026-07-28",23.8,24.465,23.45,24.11,-0.06,385195.388622,5809,24.0162,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-27",24.09,24.18,23.42,24.17,0.33,1.38,204762.565621,5142,23.9543,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-24",23.58,24.195,23.41,23.84,0.3,1.27,207997.827537,4203,23.841,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-23",24,24.03,23.235,23.54,-1,-4.07,258183.173256,5820,23.552,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-22",24.44,25.18,23.99,24.54,1.05,4.47,585459.297969,5531,24.6308,{"date":735,"open":736,"high":737,"low":738,"close":737,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-21",22.71,23.49,22.62,1.31,5.91,399031.059041,3791,23.3306,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":24,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-20",22.5,22.64,22.135,22.18,-1.47,319955.914077,4513,22.2785,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":686,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-07-17",22.09,22.75,21.9,22.51,-0.27,460300,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-16",23.25,23.26,22.13,22.57,-0.91,-3.88,456100,{"date":772,"open":773,"high":773,"low":774,"close":775,"change":49,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-07-15",23.96,22.98,23.48,-0.89,555700,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":409,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-07-14",24.99,25.28,23.47,23.69,-1.9,442600,{"date":787,"open":788,"high":789,"low":790,"close":644,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":644},"2026-07-13",24.61,24.68,23.89,-0.65,-2.62,415900,{"date":795,"open":780,"high":780,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-10",24.43,24.8,-0.13,-0.52,182400,{"date":802,"open":789,"high":803,"low":804,"close":805,"change":665,"percent_change":666,"volume":806,"transactions":9,"vwap":805},"2026-07-09",25.17,24.38,24.93,250900,{"date":808,"open":714,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-08",24.51,23.56,24.27,-0.29,-1.18,251000,{"date":816,"open":817,"high":817,"low":818,"close":653,"change":25,"percent_change":819,"volume":820,"transactions":9,"vwap":653},"2026-07-07",25.84,24.31,-4.81,254200,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":105,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-07-06",26.09,26.55,25.3,25.8,-1.15,288400,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-02",25.78,26.44,25.52,26.1,1.08,4.32,474700,{"date":839,"open":840,"high":615,"low":841,"close":842,"change":686,"percent_change":161,"volume":843,"transactions":9,"vwap":842},"2026-07-01",24.69,24.67,25.02,215800,{"date":845,"open":846,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-30",25.35,24.5,25.08,-0.01,-0.04,266200,{"date":853,"open":854,"high":781,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-29",24.78,24.16,25.09,0.24,0.97,264800,{"date":861,"open":862,"high":863,"low":864,"close":673,"change":865,"percent_change":865,"volume":866,"transactions":9,"vwap":673},"2026-06-26",24.55,25.76,24.45,0,573200,{"date":868,"open":869,"high":870,"low":871,"close":673,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":673},"2026-06-25",25.030001,25.33,24.25,0.51,2.1,517500,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":449,"percent_change":357,"volume":881,"transactions":9,"vwap":880},"2026-06-24",24.23,24.79,23.57,24.34,352400,{"date":883,"open":805,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-23",25.45,24.66,25.01,-1.21,-4.61,490800,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-22",26.2,26.88,25.86,26.22,-0.23,-0.87,236800,{"date":900,"open":306,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-18",28.3,25.82,26.45,-1.17,-4.24,1843000,{"date":908,"open":909,"high":910,"low":540,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-17",28.55,29.35,27.62,-0.96,-3.36,370900,{"date":916,"open":344,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-16",28.69,27.76,28.58,0.71,2.55,591700,{"date":924,"open":918,"high":925,"low":926,"close":927,"change":328,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-06-15",28.72,27.58,27.87,6.29,841800,{"date":931,"open":932,"high":933,"low":934,"close":895,"change":858,"percent_change":935,"volume":936,"transactions":9,"vwap":895},"2026-06-12",25.72,26.53,25.23,3.84,408200,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-11",23.91,25.53,23.68,25.25,1.23,5.12,675000,{"date":947,"open":788,"high":870,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-10",23.9,24.02,-1.01,-4.04,382300,{"date":954,"open":955,"high":956,"low":788,"close":869,"change":286,"percent_change":957,"volume":958,"transactions":9,"vwap":869},"2026-06-09",26.4,26.41,-4.28,117900,{"date":960,"open":961,"high":201,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-08",25.73,25.7,26.15,0.4,1.55,256900,{"date":968,"open":969,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-05",28.14,25.63,25.75,-2.54,-8.98,296100,{"date":976,"open":977,"high":978,"low":231,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-04",28.32,29.21,28.29,0.39,1.4,98500,{"date":984,"open":447,"high":447,"low":985,"close":230,"change":254,"percent_change":986,"volume":987,"transactions":9,"vwap":230},"2026-06-03",27.65,-4.12,73200,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":521,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-06-02",28.78,29.43,28.34,29.1,1.75,83800,{"date":997,"open":447,"high":998,"low":293,"close":560,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":560},"2026-06-01",29.28,-1.6,-5.3,160200,{"date":1003,"open":910,"high":487,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-29",29.27,30.2,0.87,2.97,150900,{"date":1010,"open":1011,"high":1012,"low":1013,"close":558,"change":686,"percent_change":1014,"volume":1015,"transactions":9,"vwap":558},"2026-05-28",29.39,29.61,28.33,-0.2,294300,{"date":1017,"open":354,"high":1018,"low":998,"close":1011,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1011},"2026-05-27",30.39,-1.32,-4.3,221300,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-26",29.82,30.93,30.71,1.76,6.08,120600,{"date":1031,"open":324,"high":324,"low":585,"close":1032,"change":317,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-05-22",28.95,-1.46,174000,{"date":1036,"open":448,"high":397,"low":1037,"close":324,"change":99,"percent_change":1038,"volume":1039,"transactions":9,"vwap":324},"2026-05-21",29.3,-2.55,387700,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-20",29.7,30.49,28.99,30.15,0.43,1.45,1780400,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-19",30.94,31.44,29.59,29.72,-1.5,-4.8,91900,{"date":1059,"open":1060,"high":1061,"low":466,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-18",31.85,32.36,31.22,-0.19,-0.6,51500,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-15",32.51,32.59,30.27,31.41,-2.03,-6.07,233300,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-14",34.25,33.080002,33.44,-0.85,-2.48,94200,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":561,"percent_change":76,"volume":1089,"transactions":9,"vwap":1088},"2026-05-13",33.84,34.76,33.6,34.29,1442400,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-12",32.07,34.16,32.02,34.13,1.39,4.25,129900,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":388,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-05-11",32.18,33.7,32.12,32.74,2.6,245300,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-08",30.77,32.099998,30.67,31.91,1.57,5.17,198100,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-07",31.55,31.7,29.89,30.34,-1.25,-3.96,696100,{"date":1126,"open":530,"high":1127,"low":530,"close":1128,"change":1129,"percent_change":1130,"volume":1098,"transactions":9,"vwap":1128},"2026-05-06",32.049999,31.59,2.02,6.83,{"date":1132,"open":1133,"high":1134,"low":549,"close":427,"change":120,"percent_change":1135,"volume":1136,"transactions":9,"vwap":427},"2026-05-05",30.11,30.35,-1.07,157700,{"date":1138,"open":1139,"high":1140,"low":519,"close":1120,"change":110,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1120},"2026-05-04",30.37,30.59,-1.58,154800,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1139,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1139},"2026-05-01",31,31.2,30.059999,-0.51,-1.65,138400,{"date":1152,"open":1070,"high":468,"low":1070,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-30",30.88,0.88,2.93,181300,{"date":1158,"open":1159,"high":1159,"low":1160,"close":1161,"change":1080,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-04-29",30.45,29.84,30,-2.76,133500,{"date":1165,"open":1166,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-28",31.74,30.53,30.85,-1.41,-4.37,238000,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":223,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-04-27",32.79,32.82,32.080002,32.26,-1.62,479500,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1174,"change":1185,"percent_change":388,"volume":1186,"transactions":9,"vwap":1174},"2026-04-24",32.56,32.85,32.2,0.27,72000,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-23",33.69,33.78,31.88,32.52,-1.35,-3.99,42600,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":367,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-04-22",34.14,34.52,33.79,33.87,1.8,91700,{"date":1205,"open":1206,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-21",34.5,33.19,33.27,-0.84,-2.46,134600,{"date":1213,"open":1214,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-20",34.77,33.18,34.11,-0.31,-0.9,376500,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-17",34.040001,35.09,34,34.42,1.09,3.27,311400,{"date":1230,"open":1231,"high":1201,"low":1208,"close":1232,"change":277,"percent_change":676,"volume":1233,"transactions":9,"vwap":1232},"2026-04-16",33.66,33.33,138900,{"date":1235,"open":1214,"high":1214,"low":1236,"close":1237,"change":904,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-04-15",32.95,33.15,-3.41,201100,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":562,"volume":1247,"transactions":9,"vwap":1245},"2026-04-14",34.9,35.19,34.19,34.32,0.19,118400,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1095,"change":149,"percent_change":686,"volume":1253,"transactions":9,"vwap":1095},"2026-04-13",34.27,34.44,33.29,125100,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":277,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-04-10",34.34,34.81,33.82,34.15,0.53,230400,{"date":1263,"open":1264,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-09",34.8,33.37,33.97,0.67,2.01,449500,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-08",34.4,34.45,32.71,33.3,1.3,4.06,380200,{"date":1280,"open":1281,"high":1175,"low":1282,"close":1281,"change":589,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-07",32,30.99,0.69,949700,{"date":1286,"open":1287,"high":1288,"low":456,"close":456,"change":1289,"percent_change":813,"volume":1290,"transactions":9,"vwap":456},"2026-04-06",32.16,32.31,-0.38,14400,{"date":1292,"open":1293,"high":1293,"low":1119,"close":1287,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1287},"2026-04-02",33.41,-0.7,-2.13,11400,{"date":1298,"open":1299,"high":1300,"low":1299,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-04-01",31.65,33.76,32.86,1.41,4.48,14700,{"date":1306,"open":1307,"high":1308,"low":395,"close":468,"change":1113,"percent_change":1309,"volume":1310,"transactions":9,"vwap":468},"2026-03-31",30.87,31.62,5.25,19500,{"date":1312,"open":1313,"high":1314,"low":1313,"close":406,"change":213,"percent_change":1096,"volume":1315,"transactions":9,"vwap":406},"2026-03-30",29.47,30.62,10400,{"date":1317,"open":1318,"high":1319,"low":1318,"close":1313,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1313},"2026-03-27",28.66,30.48,0.7,2.43,16000,{"date":1324,"open":1325,"high":1326,"low":919,"close":565,"change":338,"percent_change":1327,"volume":1322,"transactions":9,"vwap":565},"2026-03-26",29.5,30.13,-5.46,{"date":1329,"open":1330,"high":1330,"low":1139,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-25",34.31,30.43,-0.17,-0.56,15100,{"date":1336,"open":1325,"high":1168,"low":1325,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-24",30.6,-0.37,-1.19,12300,{"date":1342,"open":1343,"high":1184,"low":1343,"close":384,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":384},"2026-03-23",27.5,1.35,4.56,22000,{"date":1348,"open":1349,"high":520,"low":1349,"close":1350,"change":1333,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-03-20",28.73,29.62,-1.86,14800,{"date":1354,"open":1355,"high":1356,"low":1355,"close":1357,"change":1072,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-03-19",28.75,30.74,30.18,-6.3,32500,{"date":1361,"open":1281,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-18",33,31.51,32.21,-0.68,-2.07,26200,{"date":1369,"open":1370,"high":1370,"low":1371,"close":1371,"change":617,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-03-17",35.47,32.89,-6.46,28600,{"date":1375,"open":1376,"high":1377,"low":1376,"close":1378,"change":521,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-03-16",34.6,36.28,35.16,1.44,31900,{"date":1382,"open":1383,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-13",36.6,34.51,34.66,-2.16,-5.87,21000,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":636,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-03-12",36.99,37.59,36.53,36.82,-0.97,10200,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":202,"percent_change":1122,"volume":1403,"transactions":9,"vwap":1402},"2026-03-11",36.26,37.26,36.23,37.18,18300,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1267,"volume":1411,"transactions":9,"vwap":1409},"2026-03-10",38.29,38.36,37.5,37.65,0.25,16400,{"date":1413,"open":1414,"high":1414,"low":1415,"close":1416,"change":897,"percent_change":617,"volume":1417,"transactions":9,"vwap":1416},"2026-03-09",37.8,35.91,37.4,8600,{"date":1419,"open":1420,"high":1406,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-06",36.5,36.2,38.27,0.86,2.3,13800,{"date":1427,"open":1428,"high":1428,"low":1370,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-03-05",38,37.41,-1.05,-2.73,24400,{"date":1434,"open":1435,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1351,"volume":1439,"transactions":9,"vwap":1437},"2026-03-04",39.19,38.16,38.46,-0.73,55000,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1435,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1435},"2026-03-03",40.31,42,38.4,-3.43,-8.05,39800,{"date":1449,"open":29,"high":29,"low":1450,"close":1451,"change":1452,"percent_change":857,"volume":1453,"transactions":9,"vwap":1451},"2026-03-02",40.94,42.62,0.1,35900,{"date":1455,"open":1456,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-02-27",43,41.5,42.52,0.52,1.24,37500,{"date":1463,"open":1443,"high":1464,"low":150,"close":1443,"change":1333,"percent_change":1019,"volume":1465,"transactions":9,"vwap":1443},"2026-02-26",42.19,178700,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1469,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1469},"2026-02-25",41.38,42.56,41.0099983,1.15,2.78,478000,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1332,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-02-24",40.5,41.74,40.42,41.41,-0.41,20800,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1485,"change":1487,"percent_change":730,"volume":1488,"transactions":9,"vwap":1485},"2026-02-23",40.18,41.58,40.17,1.78,32200,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1027,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2026-02-20",39.6,40.07,38.11,39.8,4.63,13300,{"date":1498,"open":1499,"high":1491,"low":1499,"close":1500,"change":1501,"percent_change":857,"volume":1502,"transactions":9,"vwap":1500},"2026-02-19",37.67,38.040001,0.09,18500,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1047,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2026-02-18",36.45,38.13,36.34,37.95,3.97,10900,{"date":1512,"open":1513,"high":1428,"low":1513,"close":1420,"change":135,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1420},"2026-02-17",35.62,-5.64,15700,{"date":1517,"open":1518,"high":1519,"low":1518,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-02-13",37.07,39,38.68,2.18,5.97,10600,{"date":1525,"open":1526,"high":1519,"low":1420,"close":1420,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1420},"2026-02-12",38.3,-2.29,-5.9,21600,{"date":1531,"open":1532,"high":1532,"low":1533,"close":1534,"change":1276,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2026-02-11",39.88,37,38.79,3.47,19900,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-02-10",36.65,37.75,36.63,37.49,0.64,1.74,66700,{"date":1547,"open":1243,"high":1548,"low":1549,"close":1548,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1548},"2026-02-09",36.85,34.99,2.64,7.72,14300,{"date":1554,"open":1177,"high":1077,"low":1177,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-02-06",34.21,1.95,6.04,27700,{"date":1560,"open":1561,"high":1561,"low":1562,"close":1177,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1177},"2026-02-05",35.94,32.040001,-3.39,-9.51,17800,{"date":1567,"open":1568,"high":1569,"low":1555,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-02-04",35.52,35.77,35.65,0.62,1.77,65700,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1572,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2026-02-03",35,35.75,34.43,35.029999,5.32,30300,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1472,"volume":1589,"transactions":9,"vwap":1587},"2026-02-02",30.89,33.98,30.8,33.26,0.9,27500,{"date":1591,"open":1576,"high":1592,"low":1127,"close":1061,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1061},"2026-01-30",36,-4.41,-11.99,51700,{"date":1597,"open":1598,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-01-29",39.59,36.54,36.77,-2.43,-6.2,18900,{"date":1605,"open":1420,"high":1606,"low":1420,"close":1606,"change":328,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2026-01-28",39.2,4.39,54800,{"date":1610,"open":1611,"high":1611,"low":1377,"close":1612,"change":154,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2026-01-27",37.89,37.55,-0.92,40100,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-01-26",36.9,39.18,36.79,37.9,0.73,1.96,111100,{"date":1625,"open":1619,"high":1542,"low":1626,"close":1627,"change":1571,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2026-01-23",36.7,37.17,1.7,56400,{"date":1631,"open":1632,"high":1633,"low":1632,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-01-22",35.9,37.12,36.55,1.5,4.28,33700,{"date":1639,"open":1224,"high":1640,"low":1224,"close":1641,"change":1459,"percent_change":1642,"volume":1496,"transactions":9,"vwap":1641},"2026-01-21",35.44,35.049999,1.51,{"date":1644,"open":1273,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-01-20",34.55,33.57,34.53,2.37,7.37,16600,{"date":1652,"open":1653,"high":1653,"low":1654,"close":1287,"change":1655,"percent_change":1193,"volume":1656,"transactions":9,"vwap":1287},"2026-01-16",32.88,31.63,-0.44,13700,{"date":1658,"open":1659,"high":1660,"low":456,"close":1661,"change":1662,"percent_change":920,"volume":1663,"transactions":9,"vwap":1661},"2026-01-15",31.93,32.68,32.6,0.23,11200,{"date":1665,"open":1666,"high":1667,"low":1659,"close":1666,"change":1668,"percent_change":1669,"volume":1425,"transactions":9,"vwap":1666},"2026-01-14",32.37,32.57,0.65,2.05,{"date":1671,"open":1659,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1501,"volume":1676,"transactions":9,"vwap":1674},"2026-01-13",32.27,31.26,31.72,0.03,41400,{"date":1678,"open":1586,"high":1092,"low":1586,"close":1679,"change":1344,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2026-01-12",31.69,4.45,9000,{"date":1683,"open":1684,"high":1134,"low":558,"close":1121,"change":1685,"percent_change":1227,"volume":1686,"transactions":9,"vwap":1121},"2026-01-09",29.52,0.96,31200,{"date":1688,"open":1689,"high":1689,"low":925,"close":324,"change":776,"percent_change":1690,"volume":1691,"transactions":9,"vwap":324},"2026-01-08",29.85,-2.94,14600,{"date":1693,"open":429,"high":1070,"low":1694,"close":1070,"change":1695,"percent_change":1460,"volume":1696,"transactions":9,"vwap":1070},"2026-01-07",28.94,0.37,41500,{"date":1698,"open":1699,"high":487,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-01-06",29.78,29.68,29.9,0.49,1.67,25500,{"date":1706,"open":1707,"high":519,"low":1707,"close":1708,"change":739,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2026-01-05",27.39,29.41,4.66,16100,{"date":1712,"open":436,"high":909,"low":604,"close":1713,"change":1014,"percent_change":1714,"volume":1425,"transactions":9,"vwap":1713},"2026-01-02",28.1,-0.71,{"date":1716,"open":919,"high":578,"low":901,"close":901,"change":1289,"percent_change":1019,"volume":1717,"transactions":9,"vwap":901},"2025-12-31",2300,{"date":1719,"open":1013,"high":1720,"low":605,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2025-12-30",28.86,28.68,0.95,3.43,16800,{"date":1726,"open":1727,"high":1325,"low":1728,"close":1729,"change":541,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2025-12-29",28.12,27.68,27.73,-6.63,11500,{"date":1733,"open":1025,"high":1734,"low":1735,"close":1042,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1042},"2025-12-26",31.39,28.81,0.92,3.2,8300,{"date":1740,"open":1741,"high":1741,"low":1742,"close":990,"change":110,"percent_change":1743,"volume":1744,"transactions":9,"vwap":990},"2025-12-24",29.16,28.63,-1.64,7500,{"date":1746,"open":1741,"high":558,"low":1747,"close":1748,"change":510,"percent_change":178,"volume":1749,"transactions":9,"vwap":1748},"2025-12-23",28.9,29.26,6700,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":501,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-12-22",29.19,29.93,28.96,28.97,1.94,15400,{"date":1759,"open":1760,"high":1761,"low":1760,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2025-12-19",27.42,28.57,28.42,0.84,3.05,12500,{"date":1767,"open":1768,"high":1769,"low":1770,"close":926,"change":125,"percent_change":317,"volume":1771,"transactions":9,"vwap":926},"2025-12-18",27.81,27.83,27.17,10300,{"date":1773,"open":901,"high":901,"low":243,"close":1774,"change":1775,"percent_change":887,"volume":1776,"transactions":9,"vwap":1774},"2025-12-17",27.7,-0.34,5100,{"date":1778,"open":568,"high":901,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2025-12-16",27.78,28.040001,0.28,1.01,13600,{"date":1785,"open":1786,"high":1787,"low":1788,"close":918,"change":276,"percent_change":277,"volume":1789,"transactions":9,"vwap":918},"2025-12-15",27.71,27.91,27.21,4400,{"date":1791,"open":1792,"high":1792,"low":272,"close":1786,"change":317,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1786},"2025-12-12",28.53,-1.53,5400,{"date":1796,"open":1797,"high":597,"low":1797,"close":969,"change":1471,"percent_change":1798,"volume":1799,"transactions":9,"vwap":969},"2025-12-11",27.08,4.26,160300,{"date":1801,"open":222,"high":604,"low":932,"close":1802,"change":561,"percent_change":367,"volume":1803,"transactions":9,"vwap":1802},"2025-12-10",26.99,11800,{"date":1805,"open":892,"high":253,"low":892,"close":614,"change":1806,"percent_change":1807,"volume":1340,"transactions":9,"vwap":614},"2025-12-09",0.72,2.76,{"date":1809,"open":192,"high":1810,"low":1811,"close":613,"change":521,"percent_change":1556,"volume":1812,"transactions":9,"vwap":613},"2025-12-08",26.34,25.96,16200,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":489,"percent_change":501,"volume":1819,"transactions":9,"vwap":1818},"2025-12-05",26.08,26.58,25.59,25.61,20600,{"date":1821,"open":633,"high":1822,"low":633,"close":1822,"change":1459,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-12-04",25.47,2.08,4000,{"date":1826,"open":805,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-12-03",25.049999,24.62,24.95,0.35,1.42,5700,{"date":1834,"open":1835,"high":848,"low":877,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-12-02",24.97,24.6,-0.74,-2.92,17400,{"date":1841,"open":1842,"high":1843,"low":825,"close":1844,"change":1338,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-12-01",26.13,26.16,25.34,-1.44,13900,{"date":1848,"open":970,"high":826,"low":846,"close":1849,"change":521,"percent_change":1850,"volume":1717,"transactions":9,"vwap":1849},"2025-11-28",25.71,1.98,{"date":1852,"open":1853,"high":1854,"low":706,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-11-26",24.19,25.21,1.17,4.87,7400,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":562,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-11-25",23.29,24.37,23,24.040001,2.39,9100,{"date":1867,"open":30,"high":1868,"low":30,"close":775,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":775},"2025-11-24",23.77,0.93,4.12,31400,{"date":1873,"open":1874,"high":1875,"low":1874,"close":1876,"change":1452,"percent_change":490,"volume":1558,"transactions":9,"vwap":1876},"2025-11-21",22.43,22.78,22.55,{"date":1878,"open":1879,"high":1879,"low":766,"close":1880,"change":1122,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-11-20",25.37,22.45,-5.27,9200,{"date":1884,"open":1885,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":1178,"volume":982,"transactions":9,"vwap":1887},"2025-11-19",24.49,23.32,23.7,-0.39,{"date":1890,"open":1891,"high":1891,"low":1892,"close":692,"change":75,"percent_change":510,"volume":1893,"transactions":9,"vwap":692},"2025-11-18",24.46,23.67,49500,{"date":1895,"open":1896,"high":788,"low":1897,"close":949,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":949},"2025-11-17",24.41,23.81,-0.62,-2.52,29700,{"date":1902,"open":727,"high":1903,"low":1904,"close":1905,"change":56,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-11-14",25,23.95,24.64,-2.61,86100,{"date":1909,"open":1910,"high":1911,"low":1912,"close":825,"change":1913,"percent_change":1914,"volume":1453,"transactions":9,"vwap":825},"2025-11-13",26.26,26.31,24.89,-0.95,-3.62,{"date":1916,"open":1903,"high":1917,"low":1903,"close":615,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":615},"2025-11-12",26.35,1.49,6.02,38400,{"date":1922,"open":1911,"high":1911,"low":804,"close":1923,"change":1830,"percent_change":1924,"volume":1595,"transactions":9,"vwap":1923},"2025-11-11",24.76,1.43,{"date":1926,"open":1927,"high":789,"low":1927,"close":1896,"change":550,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1896},"2025-11-10",23.040001,3.78,30100,{"date":1931,"open":746,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-11-07",23.55,22.4,23.52,1.1,4.91,71700,{"date":1939,"open":1940,"high":757,"low":1940,"close":1941,"change":490,"percent_change":1669,"volume":1942,"transactions":9,"vwap":1941},"2025-11-06",22.12,22.42,6500,{"date":1944,"open":1945,"high":1946,"low":1945,"close":1947,"change":469,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-11-05",21,22.14,21.97,3.63,20400,{"date":1951,"open":1952,"high":1952,"low":1953,"close":1953,"change":776,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-11-04",21.84,21.2,-4.03,62200,{"date":1957,"open":1958,"high":1959,"low":1960,"close":756,"change":49,"percent_change":1961,"volume":1962,"transactions":9,"vwap":756},"2025-11-03",22.25,22.7,21.85,-0.94,21800,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":42,"volume":1425,"transactions":9,"vwap":1968},"2025-10-31",22.34,22.52,22.07,22.3,-0.05,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":964,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-10-30",22.17,22.36,22.11,22.35,1.82,17000,{"date":1979,"open":1968,"high":1875,"low":1980,"close":1980,"change":1981,"percent_change":501,"volume":1982,"transactions":9,"vwap":1980},"2025-10-29",21.95,0.12,91600,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":105,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-10-28",21.67,22.049999,21.29,21.83,-1.36,39500,{"date":1992,"open":1933,"high":1933,"low":1993,"close":766,"change":1994,"percent_change":1954,"volume":1995,"transactions":9,"vwap":766},"2025-10-27",21.58,-0.93,54600,{"date":1997,"open":1998,"high":765,"low":1999,"close":2000,"change":2001,"percent_change":193,"volume":2002,"transactions":9,"vwap":2000},"2025-10-24",22.9,22.84,23.059999,0.06,97200,{"date":2004,"open":2005,"high":2006,"low":2007,"close":1862,"change":1830,"percent_change":965,"volume":1893,"transactions":9,"vwap":1862},"2025-10-23",23.08,23.12,22.85,{"date":2009,"open":2010,"high":2007,"low":2011,"close":2012,"change":1543,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-10-22",22.49,20.59,22.65,2.91,34000,{"date":2016,"open":2017,"high":789,"low":1993,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-10-21",24.65,22.01,-2.78,-11.21,124400,{"date":2023,"open":2024,"high":884,"low":2025,"close":878,"change":676,"percent_change":2026,"volume":1812,"transactions":9,"vwap":878},"2025-10-20",24.22,23.23,2.23,{"date":2028,"open":2029,"high":2029,"low":2030,"close":871,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":871},"2025-10-17",26,23.78,-1.87,-7.16,42900,{"date":2035,"open":2036,"high":1911,"low":934,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-10-16",25.68,26.12,0.82,3.24,35300,{"date":2042,"open":942,"high":962,"low":2043,"close":825,"change":388,"percent_change":2044,"volume":2045,"transactions":9,"vwap":825},"2025-10-15",25.24,3.39,11700,{"date":2047,"open":692,"high":1912,"low":706,"close":2048,"change":49,"percent_change":1080,"volume":2049,"transactions":9,"vwap":2048},"2025-10-14",24.47,69300,{"date":2051,"open":2052,"high":1903,"low":948,"close":789,"change":1782,"percent_change":2053,"volume":2054,"transactions":9,"vwap":789},"2025-10-13",24.059999,4.27,14900,{"date":2056,"open":737,"high":2057,"low":2058,"close":1892,"change":2059,"percent_change":598,"volume":2060,"transactions":9,"vwap":1892},"2025-10-10",23.79,23.15,0.34,80800,{"date":2062,"open":714,"high":714,"low":2063,"close":2064,"change":1775,"percent_change":1845,"volume":1034,"transactions":9,"vwap":2064},"2025-10-09",22.94,23.33,{"date":2066,"open":2067,"high":2068,"low":1862,"close":1892,"change":1722,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1892},"2025-10-08",23.09,23.75,4.18,95100,{"date":2072,"open":705,"high":705,"low":2073,"close":2074,"change":1888,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-10-07",22.63,22.72,-1.69,88700,{"date":2078,"open":2012,"high":2079,"low":2012,"close":2080,"change":1154,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-10-06",23.37,23.11,3.96,74700,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2086,"change":1781,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-10-03",21.99,22.23,21.91,1.28,11900,{"date":2091,"open":2092,"high":2092,"low":2093,"close":1980,"change":42,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1980},"2025-10-02",22.2,21.26,-0.99,29500,{"date":2097,"open":2098,"high":2099,"low":2098,"close":1972,"change":388,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1972},"2025-10-01",21.1,22.22,3.89,15800,{"date":2103,"open":1945,"high":2104,"low":1945,"close":2105,"change":1981,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-09-30",21.49,21.34,0.57,78400,{"date":2109,"open":2105,"high":2110,"low":1953,"close":2111,"change":2112,"percent_change":1129,"volume":2113,"transactions":9,"vwap":2111},"2025-09-29",21.6,21.22,0.42,44500,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":1695,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-09-26",20.53,20.94,20.42,20.8,1.81,13500,{"date":2123,"open":2124,"high":2125,"low":2124,"close":2126,"change":212,"percent_change":676,"volume":2127,"transactions":9,"vwap":2126},"2025-09-25",19.55,20.58,20.43,20500,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2132,"change":1613,"percent_change":2133,"volume":1411,"transactions":9,"vwap":2132},"2025-09-24",21.15,21.41,20.32,-4.33,{"date":2135,"open":2136,"high":2137,"low":1953,"close":2138,"change":212,"percent_change":1459,"volume":2139,"transactions":9,"vwap":2138},"2025-09-23",21.27,21.45,21.24,9600,{"date":2141,"open":2142,"high":2143,"low":2142,"close":2143,"change":835,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2143},"2025-09-22",20.37,21.13,5.39,40600,{"date":2147,"open":2148,"high":2148,"low":2149,"close":2150,"change":676,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2150},"2025-09-19",20.33,19.43,20.049999,2.77,94500,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":1480,"volume":2160,"transactions":9,"vwap":2158},"2025-09-18",19.53,19.6,19.33,19.51,-0.08,13000,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":1169,"volume":2168,"transactions":9,"vwap":2166},"2025-09-17",19.8,19.97,19.56,19.59,-0.28,15200,{"date":2170,"open":2116,"high":2116,"low":2171,"close":2172,"change":346,"percent_change":2173,"volume":1461,"transactions":9,"vwap":2172},"2025-09-16",19.68,19.87,-2.45,{"date":2175,"open":2176,"high":2125,"low":2177,"close":2142,"change":149,"percent_change":2178,"volume":1990,"transactions":9,"vwap":2142},"2025-09-15",20.27,20.24,-0.1,{"date":2180,"open":2181,"high":2126,"low":2132,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-09-12",20.34,20.39,0.04,0.2,8000,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-09-11",20.2,20.44,20.19,20.35,-0.03,-0.15,94100,{"date":2196,"open":2172,"high":2197,"low":2172,"close":2197,"change":1267,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2197},"2025-09-10",20.38,3.4,20200,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":2159,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-09-09",19.82,20,19.57,19.71,-0.4,80200,{"date":2209,"open":2203,"high":2203,"low":2210,"close":2211,"change":1571,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-09-08",19.65,19.79,3.23,129100,{"date":2215,"open":2216,"high":2217,"low":2216,"close":2218,"change":16,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-09-05",19,19.4,19.17,1.91,192500,{"date":2222,"open":2216,"high":2216,"low":2223,"close":2224,"change":635,"percent_change":110,"volume":2225,"transactions":9,"vwap":2224},"2025-09-04",18.7,18.81,63900,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-09-03",18.8,18.96,18.63,18.9,0.44,2.38,132200,{"date":2236,"open":2237,"high":2228,"low":2238,"close":2239,"change":193,"percent_change":1924,"volume":2240,"transactions":9,"vwap":2239},"2025-09-02",18.28,18.16,18.46,186200,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2244,"change":1260,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-08-29",17.96,18.2,17.75,3,90300,{"date":2249,"open":2250,"high":2251,"low":2250,"close":2252,"change":707,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-08-28",17.39,17.86,17.67,1.73,134000,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2258,"change":2260,"percent_change":1976,"volume":2261,"transactions":9,"vwap":2258},"2025-08-27",17.02,17.37,16.85,0.31,242900,{"date":2263,"open":2264,"high":2258,"low":2257,"close":2265,"change":635,"percent_change":799,"volume":1710,"transactions":9,"vwap":2265},"2025-08-26",17.08,17.059999,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":2001,"volume":2273,"transactions":9,"vwap":2271},"2025-08-25",17.2,17.31,17.11,17.15,0.01,5600,{"date":2275,"open":2276,"high":2277,"low":2276,"close":2278,"change":2232,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},"2025-08-22",16.5,17.16,17.14,2.63,90500,{"date":2282,"open":2276,"high":2283,"low":2276,"close":2284,"change":1830,"percent_change":2285,"volume":1824,"transactions":9,"vwap":2284},"2025-08-21",16.71,16.7,2.14,{"date":2287,"open":2288,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":1702,"volume":2292,"transactions":9,"vwap":2290},"2025-08-20",16.66,16.3,16.35,0.08,7800,{"date":2294,"open":2295,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":441,"volume":2299,"transactions":9,"vwap":2297},"2025-08-19",16.84,16.25,16.27,-0.76,11100,{"date":2301,"open":2302,"high":2303,"low":2302,"close":2303,"change":1452,"percent_change":2304,"volume":1439,"transactions":9,"vwap":2303},"2025-08-18",16.6,17.030001,0.59,{"date":2306,"open":2302,"high":2307,"low":2302,"close":2308,"change":1830,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2308},"2025-08-15",17.049999,16.93,2.11,14100,{"date":2312,"open":2288,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2315},"2025-08-14",16.76,16.49,16.58,-0.07,-0.42,19700,{"date":2320,"open":2288,"high":2321,"low":2322,"close":2323,"change":1452,"percent_change":367,"volume":1334,"transactions":9,"vwap":2323},"2025-08-13",16.94,16.61,16.65,{"date":2325,"open":2326,"high":2283,"low":2326,"close":2327,"change":489,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2327},"2025-08-12",15.06,16.55,0.85,12400,{"date":2331,"open":2332,"high":2333,"low":2332,"close":2334,"change":2272,"percent_change":2001,"volume":2335,"transactions":9,"vwap":2334},"2025-08-11",15.95,16.44,16.41,12600,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":872,"percent_change":2342,"volume":1920,"transactions":9,"vwap":2341},"2025-08-08",16.09,16.62,16.030001,16.4,3.21,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-08-07",16.059999,16.43,15.74,15.89,1.48,10.27,59600,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2354,"change":2357,"percent_change":2349,"volume":2358,"transactions":9,"vwap":2354},"2025-08-06",14.41,14.43,14.19,0.21,110900,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":1452,"percent_change":920,"volume":2365,"transactions":9,"vwap":2364},"2025-08-05",14,14.28,13.86,14.2,18100,{"date":2367,"open":2364,"high":2368,"low":2369,"close":2370,"change":490,"percent_change":2371,"volume":2121,"transactions":9,"vwap":2370},"2025-08-04",14.6,13.58,14.1,3.3,{"date":2373,"open":2374,"high":2375,"low":2374,"close":2376,"change":276,"percent_change":1695,"volume":1731,"transactions":9,"vwap":2376},"2025-08-01",13.16,13.92,13.65,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":2001,"percent_change":2232,"volume":1832,"transactions":9,"vwap":2382},"2025-07-31",13.7,13.72,13.49,13.6,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2388},"2025-07-30",13.59,13.91,13.46,13.54,-0.45,-3.22,38000,{"date":2393,"open":2394,"high":2394,"low":2395,"close":2396,"change":850,"percent_change":812,"volume":2397,"transactions":9,"vwap":2396},"2025-07-29",14.15,13.96,13.99,6900,{"date":2399,"open":2394,"high":2394,"low":2400,"close":2401,"change":24,"percent_change":2402,"volume":1510,"transactions":9,"vwap":2401},"2025-07-28",13.97,14.03,-2.3,{"date":2404,"open":2405,"high":2405,"low":2406,"close":2407,"change":798,"percent_change":1218,"volume":2408,"transactions":9,"vwap":2407},"2025-07-25",14.86,14.17,14.36,23900,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":125,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2414},"2025-07-24",14.54,14.58,14.46,14.49,-0.82,4200,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":2316,"percent_change":110,"volume":1589,"transactions":9,"vwap":2422},"2025-07-23",14.8,14.85,14.53,14.61,{"date":2424,"open":2362,"high":2425,"low":2426,"close":2427,"change":579,"percent_change":1303,"volume":2428,"transactions":9,"vwap":2427},"2025-07-22",14.69,14.26,14.68,6800,{"date":2430,"open":2431,"high":2432,"low":2431,"close":2433,"change":1702,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2433},"2025-07-21",13.45,14.22,14.05,3.61,53400,{"date":2437,"open":2438,"high":2439,"low":2388,"close":2440,"change":2316,"percent_change":1148,"volume":1765,"transactions":9,"vwap":2440},"2025-07-18",13.74,13.76,13.56,{"date":2442,"open":2386,"high":2386,"low":2443,"close":2444,"change":42,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2444},"2025-07-17",13.43,13.63,-1.59,17600,{"date":2448,"open":2449,"high":2449,"low":2450,"close":2451,"change":234,"percent_change":399,"volume":1432,"transactions":9,"vwap":2451},"2025-07-16",14.01,13.64,13.85,{"date":2453,"open":2361,"high":2454,"low":2363,"close":2449,"change":1969,"percent_change":636,"volume":2455,"transactions":9,"vwap":2449},"2025-07-15",14.13,16500,{"date":2457,"open":2355,"high":2458,"low":2401,"close":2459,"change":49,"percent_change":750,"volume":2460,"transactions":9,"vwap":2459},"2025-07-14",14.45,14.06,7100,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":561,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2466},"2025-07-11",14.18,14.31,14.16,14.27,1.13,9500,{"date":2470,"open":2394,"high":2394,"low":2471,"close":2472,"change":125,"percent_change":1209,"volume":2473,"transactions":9,"vwap":2472},"2025-07-10",13.98,14.11,5900,{"date":2475,"open":2476,"high":2419,"low":2476,"close":2477,"change":1501,"percent_change":1543,"volume":1650,"transactions":9,"vwap":2477},"2025-07-09",14.04,14.23,{"date":2479,"open":2480,"high":2480,"low":2476,"close":2481,"change":1888,"percent_change":357,"volume":2482,"transactions":9,"vwap":2481},"2025-07-08",14.83,14.14,7000,{"date":2484,"open":2394,"high":2485,"low":2472,"close":2421,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2421},"2025-07-07",14.55,0.38,2.69,119200,{"date":2490,"open":2491,"high":2463,"low":2395,"close":2394,"change":2001,"percent_change":1046,"volume":2492,"transactions":9,"vwap":2394},"2025-07-03",14.09,78800,{"date":2494,"open":2394,"high":2394,"low":2363,"close":2491,"change":223,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2491},"2025-07-02",-3.63,55100,{"date":2498,"open":2419,"high":2499,"low":2491,"close":2500,"change":1260,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2500},"2025-07-01",15.47,14.62,3.76,6200,{"date":2504,"open":2505,"high":2472,"low":2505,"close":2491,"change":1702,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2491},"2025-06-30",13.5,3.6,21100,{"date":2509,"open":2510,"high":2510,"low":2440,"close":2382,"change":1613,"percent_change":2511,"volume":1425,"transactions":9,"vwap":2382},"2025-06-27",13.87,-6.34,{"date":2513,"open":2485,"high":2485,"low":2514,"close":2515,"change":2357,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2515},"2025-06-26",14.33,14.52,1.47,12800,{"date":2519,"open":2471,"high":2520,"low":2471,"close":2464,"change":561,"percent_change":2467,"volume":1724,"transactions":9,"vwap":2464},"2025-06-25",14.34,{"date":2522,"open":2523,"high":2458,"low":2523,"close":2394,"change":478,"percent_change":2133,"volume":2524,"transactions":9,"vwap":2394},"2025-06-24",13.81,56900,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":161,"percent_change":999,"volume":2531,"transactions":9,"vwap":2530},"2025-06-20",15,15.63,14.7,14.79,107733,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2536,"change":635,"percent_change":1064,"volume":2537,"transactions":9,"vwap":2536},"2025-06-18",15.12,15.21,15.03,984233,{"date":2539,"open":2535,"high":2535,"low":2326,"close":2534,"change":686,"percent_change":2206,"volume":2540,"transactions":9,"vwap":2534},"2025-06-17",17100,{"date":2542,"open":2543,"high":2543,"low":2544,"close":2545,"change":636,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2545},"2025-06-16",15.72,15.09,15.18,-2.32,64200,{"date":2549,"open":2550,"high":2551,"low":2535,"close":2552,"change":980,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2552},"2025-06-13",15.39,15.57,15.54,2.57,23667,{"date":2556,"open":2420,"high":2557,"low":2420,"close":2558,"change":980,"percent_change":1550,"volume":1839,"transactions":9,"vwap":2558},"2025-06-12",15.45,15.15,{"date":2560,"open":2530,"high":2530,"low":2412,"close":2561,"change":1185,"percent_change":606,"volume":2562,"transactions":9,"vwap":2561},"2025-06-11",14.76,11133,{"date":2564,"open":2422,"high":2530,"low":2520,"close":2414,"change":865,"percent_change":865,"volume":2565,"transactions":9,"vwap":2414},"2025-06-10",4167,{"date":2567,"open":2568,"high":2485,"low":2520,"close":2414,"change":277,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2414},"2025-06-09",14.37,1.26,16767,{"date":2572,"open":2422,"high":2326,"low":2573,"close":2464,"change":760,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2464},"2025-06-06",14.25,-1.85,18800,{"date":2577,"open":2363,"high":2578,"low":2579,"close":2412,"change":2112,"percent_change":1007,"volume":1315,"transactions":9,"vwap":2412},"2025-06-05",14.67,13.53,{"date":2581,"open":2476,"high":2465,"low":2449,"close":2465,"change":2582,"percent_change":2583,"volume":1824,"transactions":9,"vwap":2465},"2025-06-04",0.15,1.07,{"date":2585,"open":2586,"high":2586,"low":2587,"close":2449,"change":1675,"percent_change":2357,"volume":1691,"transactions":9,"vwap":2449},"2025-06-03",14.4,13.68,{"date":2589,"open":2590,"high":2432,"low":2590,"close":2471,"change":1283,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2471},"2025-06-02",13.41,5.19,13433,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":2357,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2598},"2025-05-30",13.08,13.35,13.05,13.29,1.61,14067,{"date":2602,"open":2603,"high":2604,"low":2595,"close":2595,"change":49,"percent_change":1141,"volume":2605,"transactions":9,"vwap":2595},"2025-05-29",13.14,13.26,12033,{"date":2607,"open":2608,"high":2609,"low":2608,"close":2598,"change":2192,"percent_change":896,"volume":2610,"transactions":9,"vwap":2598},"2025-05-28",13.11,13.44,5300,{"date":2612,"open":2613,"high":2579,"low":2614,"close":2613,"change":277,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2613},"2025-05-27",13.32,12.6,1.37,97633,{"date":2618,"open":2619,"high":2596,"low":2619,"close":2603,"change":696,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2603},"2025-05-23",12.93,2.58,33333,{"date":2623,"open":2624,"high":2619,"low":2625,"close":2626,"change":635,"percent_change":1294,"volume":2627,"transactions":9,"vwap":2626},"2025-05-22",12.75,12.66,12.81,273167,{"date":2629,"open":2630,"high":2619,"low":2631,"close":2632,"change":980,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2632},"2025-05-21",12.72,12.63,12.9,3.12,16667,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":2357,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2640},"2025-05-20",12.54,12.69,12.36,12.51,1.71,15867,{"date":2644,"open":2645,"high":2646,"low":2645,"close":2647,"change":857,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2647},"2025-05-19",11.52,12.33,12.3,1.99,7367,{"date":2651,"open":2652,"high":2652,"low":2653,"close":2654,"change":125,"percent_change":2094,"volume":2655,"transactions":9,"vwap":2654},"2025-05-16",12.18,11.85,12.06,18700,{"date":2657,"open":2658,"high":2652,"low":2658,"close":2652,"change":980,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2652},"2025-05-15",11.28,3.31,109933,{"date":2662,"open":2663,"high":2663,"low":2664,"close":2665,"change":2389,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2665},"2025-05-14",12,11.76,11.79,-3.68,12667,{"date":2669,"open":2670,"high":2671,"low":2652,"close":2672,"change":686,"percent_change":307,"volume":2673,"transactions":9,"vwap":2672},"2025-05-13",12.39,12.48,12.24,21467,{"date":2675,"open":2614,"high":2603,"low":2676,"close":2647,"change":897,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2647},"2025-05-12",12.03,-6.61,65233,{"date":2680,"open":2646,"high":2613,"low":2646,"close":2681,"change":1763,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2681},"2025-05-09",13.17,6.81,34233,{"date":2685,"open":2686,"high":2637,"low":2686,"close":2646,"change":1344,"percent_change":2647,"volume":2687,"transactions":9,"vwap":2646},"2025-05-08",11.07,58333,{"date":2689,"open":2690,"high":2686,"low":2690,"close":2691,"change":161,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2691},"2025-05-07",10.89,10.98,-2.14,19567,{"date":2695,"open":2696,"high":2697,"low":2696,"close":2697,"change":1588,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2697},"2025-05-06",10.59,11.22,8.72,9967,{"date":2701,"open":2702,"high":2703,"low":2702,"close":2704,"change":857,"percent_change":2233,"volume":2705,"transactions":9,"vwap":2704},"2025-05-05",10.08,11.01,10.32,50233,{"date":2707,"open":2690,"high":2703,"low":181,"close":2702,"change":161,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2702},"2025-05-02",-2.33,27033,{"date":2711,"open":2712,"high":2712,"low":2713,"close":2704,"change":161,"percent_change":617,"volume":2714,"transactions":9,"vwap":2704},"2025-05-01",10.5,10.23,6400,{"date":2716,"open":2717,"high":2717,"low":2712,"close":2718,"change":2719,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2718},"2025-04-30",10.8,10.56,-0.18,-1.68,22233,{"date":2723,"open":2703,"high":2703,"low":2724,"close":2725,"change":686,"percent_change":1333,"volume":1789,"transactions":9,"vwap":2725},"2025-04-29",10.71,10.74,{"date":2727,"open":2717,"high":2728,"low":2729,"close":2717,"change":865,"percent_change":865,"volume":2730,"transactions":9,"vwap":2717},"2025-04-28",10.86,10.62,40667,{"date":2732,"open":2733,"high":2733,"low":2734,"close":2717,"change":865,"percent_change":865,"volume":1803,"transactions":9,"vwap":2717},"2025-04-25",10.92,10.65,{"date":185,"open":2717,"high":2736,"low":2725,"close":2717,"change":865,"percent_change":865,"volume":2737,"transactions":9,"vwap":2717},10.95,74867]