[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SMR":3,"homepage-market-summary":30,"stock-historical-SMR":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SMR","2026-10-08",{"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},"NuScale Power Corporation","NYSE",null,"FABRICATED PLATE WORK (BOILER SHOPS)","NuScale Power Corp is redefining nuclear power through the development of proprietary and inventive SMR technology that the Company believes will deliver safe, scalable, cost-effective and reliable carbon-free power. The Company's core technology, the Light Water Nuclear Reactor NuScale Power Module (NPM), can generate 77 MWe and is premised on well-established nuclear technology principles, with a focus on the integration of components, simplification or elimination of systems and use of passive safety features. Its products are VOYGR Plants and E2 Centers.","428","Corvallis, OR",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":19,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},7.32,7.5,7.55,7.17,7.67,-0.35,-4.56,43014509.23264,106701,7.3149,57.42,29995180.226911854,0.3,1157,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":53,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":14,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":53,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":53,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":53},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":53},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":53},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":53},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":53},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":53},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":53},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":53},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":53},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":183},365,1,1000,{"period_high":26,"period_low":19,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},25183114,9191836436.954874,-56.84,"2025-04-28",[184,185,194,205,216,226,236,246,256,266,276,287,296,306,316,326,336,346,357,367,377,388,399,410,419,429,440,448,459,470,481,491,501,509,519,527,536,546,555,564,573,583,592,602,612,623,632,640,648,657,666,677,687,697,708,718,726,735,746,754,760,767,773,781,787,793,800,806,812,819,827,835,843,848,856,862,871,880,889,894,902,909,916,924,931,939,946,954,963,972,980,989,997,1005,1013,1021,1029,1037,1045,1053,1060,1068,1075,1082,1090,1098,1105,1113,1121,1129,1137,1143,1150,1156,1161,1169,1175,1184,1191,1199,1207,1213,1220,1229,1235,1243,1248,1256,1260,1266,1273,1280,1287,1295,1301,1306,1313,1320,1327,1330,1335,1341,1348,1355,1361,1366,1371,1378,1382,1388,1392,1399,1405,1413,1421,1429,1436,1444,1453,1460,1468,1476,1483,1491,1499,1508,1516,1524,1531,1540,1549,1557,1565,1574,1583,1591,1600,1608,1616,1625,1632,1640,1649,1658,1667,1675,1682,1691,1698,1706,1713,1722,1731,1739,1747,1754,1761,1768,1775,1782,1790,1798,1805,1813,1822,1830,1838,1846,1851,1857,1864,1873,1881,1889,1897,1906,1914,1922,1928,1935,1942,1951,1958,1965,1972,1979,1986,1995,2004,2013,2022,2031,2039,2048,2057,2066,2074,2082,2090,2099,2106,2114,2123,2132,2138,2147,2155,2163,2172,2181,2189,2198,2206,2215,2224,2233,2240,2248,2257,2265,2270,2278,2284,2292,2299,2306,2314,2322,2330,2339,2348,2357,2365,2374,2381,2388,2397,2405,2413,2420,2429,2438,2443,2448,2456,2464,2472,2481,2488,2496,2503,2510,2517,2525,2534,2542,2549,2557,2565,2573,2580,2588,2597,2605,2613,2621,2627,2633,2642,2651,2658,2665,2673,2679,2687,2694,2700,2707,2713,2718,2725,2732,2740,2746,2754,2762,2769,2777,2783,2790,2797,2804,2812,2821,2830,2837,2845,2854,2861,2869,2875,2882,2891,2897,2903,2911,2920,2929,2937,2945,2951,2958,2965,2974,2982,2990,2997,3005,3013,3021,3028,3035,3042,3047,3053],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":21,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-07",7.73,7.82,7.39,-4.36,38682129.861355,125916,7.543,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",7.99,8.37,7.915,8.02,0.34,4.43,44480262.643988,146181,8.1154,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",7.75,7.87,7.63,7.68,-0.07,-0.9,17955912.098419,70966,7.7247,{"date":217,"open":218,"high":219,"low":220,"close":207,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-02",8.035,8.045,7.605,-0.04,-0.51,25993242.507865,96235,7.8012,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":45,"volume":233,"transactions":234,"vwap":235},"2026-10-01",7.92,8.0799,7.78,7.79,-0.11,30539548.6202,92390,7.8856,{"date":237,"open":238,"high":239,"low":207,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-30",7.86,8.18,7.9,0.14,1.8,29505657.461824,85924,7.9794,{"date":247,"open":248,"high":249,"low":207,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-29",8.12,8.16,7.76,-0.15,-1.9,29745578.049237,92684,7.8882,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":222,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-28",8.21,8.28,7.895,7.91,-6.06,32945548.386686,117967,8.0316,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":67,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-25",8.535,8.68,8.27,8.42,-0.59,29275167.377668,78853,8.4364,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-24",8.52,8.61,8.31,8.47,-0.21,-2.42,33525903.690926,91612,8.4569,{"date":288,"open":289,"high":290,"low":291,"close":269,"change":282,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-23",8.82,8.9,8.48,-2.36,38534407.754719,101084,8.7056,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":52,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-22",8.83,9.02,8.63,8.89,1.14,32939940.530378,97898,8.8677,{"date":307,"open":308,"high":309,"low":281,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-21",8.505,8.94,8.79,0.52,6.29,35547131.147888,117550,8.797,{"date":317,"open":318,"high":319,"low":320,"close":270,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-18",9.07,9.21,8.23,-0.77,-8.52,64383612.072272,144494,8.383,{"date":327,"open":328,"high":329,"low":328,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-17",8.545,9.255,9.04,0.74,8.92,49345203.794812,145559,8.9986,{"date":337,"open":338,"high":339,"low":219,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-16",8.565,8.605,8.3,-0.13,-1.54,42278923.563393,124099,8.2124,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-15",8.365,8.675,8.24,8.43,-0.08,-0.94,34668462.05565,109363,8.4443,{"date":358,"open":280,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-14",8.8,8.235,8.51,-0.1,-1.16,36895861.838438,120929,8.5509,{"date":368,"open":369,"high":370,"low":371,"close":279,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-11",9.66,9.77,8.57,-1.6,-15.67,92565213.511137,260468,8.9724,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-10",10.49,10.685,10.1,10.21,-0.6,-5.55,23108954.99021,111936,10.3094,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-09",11.01,11.26,10.75,10.81,-0.37,-3.31,22753398.475667,117126,10.8857,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-08",9.97,11.37,9.895,11.18,1.48,15.26,53956262.62581,227265,11.0029,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":67,"percent_change":222,"volume":416,"transactions":417,"vwap":418},"2026-09-04",9.69,9.78,9.43,9.7,18799140.649066,90795,9.6003,{"date":420,"open":415,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-03",10.075,9.6,9.75,0.19,1.99,28749155.955228,95550,9.794,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-09-02",9.135,9.65,9.125,9.56,0.35,3.8,27427668.793865,89870,9.407,{"date":441,"open":290,"high":442,"low":443,"close":319,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":433},"2026-09-01",9.31,8.78,-0.06,-0.65,17599059.011706,83623,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-31",9.17,9.45,9.13,9.27,-0.02,-0.22,23207198.173819,81719,9.2735,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-28",9.62,9.835,9.16,9.29,-0.45,-4.62,37801224.263153,109918,9.3965,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-27",9.5,9.8,9.24,9.74,0.47,5.07,37931483.85673,110939,9.6533,{"date":482,"open":483,"high":484,"low":485,"close":453,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-26",9.85,10.255,9.06,-0.54,-5.5,51877029.681937,163309,9.3912,{"date":492,"open":493,"high":401,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-25",9.265,9.03,9.81,0.76,8.4,55598637.459703,136733,9.6365,{"date":502,"open":453,"high":503,"low":359,"close":504,"change":21,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-24",9.35,9.05,-3.72,46176922.746463,100984,9.156,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":73,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-21",9.19,9.6451,9.1,9.4,3.64,37001503.769124,101295,9.4619,{"date":520,"open":450,"high":521,"low":522,"close":318,"change":455,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-20",9.2,8.77,-2.37,31826395.363875,98692,8.9037,{"date":528,"open":349,"high":529,"low":530,"close":464,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-19",9.345,8.53,0.65,7.52,35988291.891529,108846,9.053,{"date":537,"open":301,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-18",9.185,8.58,8.64,-0.55,-5.98,30214867.758309,107107,8.739,{"date":547,"open":548,"high":549,"low":452,"close":511,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-17",9.49,9.61,-0.2,-2.13,23294397.287305,90880,9.3227,{"date":556,"open":370,"high":557,"low":521,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-14",9.955,9.39,-0.46,-4.67,35554858.667223,125942,9.5483,{"date":565,"open":548,"high":566,"low":567,"close":483,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-13",10.135,9.41,0.26,2.71,34920416.890791,96274,9.7934,{"date":574,"open":462,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-12",9.94,9.37,9.59,-0.3,-3.03,28917756.437458,119472,9.604,{"date":584,"open":585,"high":586,"low":450,"close":587,"change":588,"percent_change":187,"volume":589,"transactions":590,"vwap":591},"2026-08-11",9.36,9.95,9.89,0.71,25390489.928794,111048,9.6559,{"date":593,"open":594,"high":595,"low":596,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-10",9.79,9.87,9.18,-0.64,-6.52,21538097.171032,112146,9.3379,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":435,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-07",9.685,10.025,9.365,9.82,3.7,30163923.434688,143328,9.7719,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-06",9.335,9.865,9.15,9.47,0.09,0.96,33225289.82102,188850,9.4265,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":232,"percent_change":363,"volume":629,"transactions":630,"vwap":631},"2026-08-05",9.42,9.505,9.09,9.38,30939265.443096,136391,9.3637,{"date":633,"open":511,"high":634,"low":511,"close":548,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-04",9.71,0.48,5.33,24958496.794745,128184,9.4743,{"date":641,"open":281,"high":452,"low":642,"close":643,"change":136,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-08-03",8.29,9.01,7.01,27588286.345916,145323,8.8798,{"date":649,"open":650,"high":643,"low":651,"close":271,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-31",8.875,8.385,-0.18,-2.09,38657389.516626,132358,8.5226,{"date":658,"open":659,"high":349,"low":231,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-30",7.89,8.6,1.01,13.31,34731711.987228,133478,8.3997,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-29",8,8.335,7.54,7.59,-0.63,-7.66,31094319.307603,125976,7.8459,{"date":678,"open":679,"high":271,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-28",8.17,7.8,8.22,-0.32,-3.75,26938501.975279,113752,8.1473,{"date":688,"open":689,"high":540,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-27",8.325,8.06,8.54,0.45,5.56,30151850.228239,103255,8.3435,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-24",8.69,8.805,8.07,8.09,-0.72,-8.17,34732774.67565,99663,8.2945,{"date":709,"open":710,"high":332,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-23",8.49,8.36,8.81,0.13,1.5,29612560.022214,102045,8.7127,{"date":719,"open":720,"high":721,"low":308,"close":269,"change":173,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-22",8.67,8.95,-0.34,39873923.045062,106512,8.6516,{"date":727,"open":728,"high":729,"low":728,"close":730,"change":731,"percent_change":625,"volume":732,"transactions":733,"vwap":734},"2026-07-21",8.1,8.74,8.71,0.75,36563660.285778,114160,8.5821,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-20",7.77,8.08,7.575,7.96,0.24,3.11,36380156.023439,109661,7.903,{"date":747,"open":748,"high":240,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-17",7.41,7.21,7.72,0.08,1.05,22539400,{"date":755,"open":248,"high":756,"low":532,"close":757,"change":703,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-07-16",8.13,7.64,-8.61,29037500,{"date":761,"open":762,"high":763,"low":701,"close":711,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":711},"2026-07-15",8.59,8.91,-0.24,-2.79,20620300,{"date":768,"open":660,"high":699,"low":769,"close":660,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":660},"2026-07-14",8.375,0.25,2.99,24043700,{"date":774,"open":775,"high":776,"low":270,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-13",8.87,8.965,8.35,-0.69,-7.63,39091400,{"date":782,"open":450,"high":474,"low":783,"close":330,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":330},"2026-07-10",8.765,0.01,0.11,25241200,{"date":788,"open":789,"high":511,"low":699,"close":494,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":494},"2026-07-09",8.88,0.27,3.08,20904400,{"date":794,"open":795,"high":318,"low":796,"close":797,"change":550,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-07-08",8.755,8.55,8.76,-2.23,18053500,{"date":801,"open":558,"high":802,"low":540,"close":803,"change":445,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-07-07",9.458,8.96,-6.76,30040600,{"date":807,"open":808,"high":809,"low":810,"close":549,"change":251,"percent_change":342,"volume":811,"transactions":9,"vwap":549},"2026-07-06",9.72,10.12,9.55,22711300,{"date":813,"open":814,"high":815,"low":422,"close":816,"change":112,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-07-02",10.2,10.87,9.76,-3.84,28030600,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":168,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-07-01",10.19,10.555,10.01,10.15,1.2,23141500,{"date":828,"open":829,"high":830,"low":808,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-30",10.18,10.34,10.03,-0.23,-2.24,23360300,{"date":836,"open":837,"high":838,"low":462,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-29",10.275,10.52,10.26,0.16,1.58,20705400,{"date":844,"open":370,"high":845,"low":475,"close":381,"change":846,"percent_change":28,"volume":847,"transactions":9,"vwap":381},"2026-06-26",10.29,0.03,46217400,{"date":849,"open":850,"high":851,"low":495,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-25",10.45,10.535,10.07,-0.14,-1.37,22633900,{"date":857,"open":858,"high":859,"low":401,"close":382,"change":445,"percent_change":860,"volume":861,"transactions":9,"vwap":382},"2026-06-24",10.655,10.695,-5.99,33372100,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-23",10.62,11.82,10.61,10.86,-0.38,-3.38,31867000,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-22",11.22,11.85,11.04,11.24,-0.5,-4.26,33707700,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-18",10.565,11.8,10.455,11.74,1.4,13.54,68495300,{"date":890,"open":483,"high":891,"low":607,"close":830,"change":692,"percent_change":892,"volume":893,"transactions":9,"vwap":830},"2026-06-17",10.895,4.55,47979200,{"date":895,"open":896,"high":897,"low":898,"close":587,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":587},"2026-06-16",10.495,10.825,9.86,-0.75,-7.05,31702300,{"date":903,"open":904,"high":905,"low":904,"close":906,"change":731,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-06-15",10.436,11.25,10.64,7.58,36702400,{"date":910,"open":911,"high":912,"low":369,"close":587,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":587},"2026-06-12",9.795,10.295,0.32,3.34,31174400,{"date":917,"open":918,"high":594,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-11",9.215,9.12,9.57,0.28,3.01,36369700,{"date":925,"open":926,"high":821,"low":927,"close":464,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":464},"2026-06-10",9.915,9.275,-0.71,-7.1,28025700,{"date":932,"open":933,"high":934,"low":577,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-09",10.74,11.019,10,-0.76,-7.06,39208700,{"date":940,"open":941,"high":942,"low":882,"close":943,"change":568,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-06-08",10.9,10.98,10.76,2.48,23284300,{"date":947,"open":948,"high":949,"low":824,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-05",12.2,12.24,10.5,-1.5,-12.5,50039700,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-04",12.16,12.3,11.83,12,-0.27,-2.2,29704900,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-03",13.425,13.52,11.985,12.27,-1.68,-12.04,53228900,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":681,"volume":979,"transactions":9,"vwap":977},"2026-06-02",12.61,14.3,12.51,13.95,1.06,64463600,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-01",12.476,13.4,11.98,12.89,0.22,1.74,41564800,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":635,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-05-29",12.17,13.1,11.64,12.67,3.94,44318800,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":168,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-05-28",11.78,12.6,11.54,12.19,0.99,26165700,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":251,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-05-27",12.116,12.39,11.66,12.07,-1.23,23685700,{"date":1014,"open":967,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-26",12.69,11.945,12.22,0.82,7.19,44846700,{"date":1022,"open":1023,"high":1024,"low":1023,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-22",11.14,11.81,11.4,0.07,0.62,30208000,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":504,"volume":1036,"transactions":9,"vwap":1034},"2026-05-21",10.32,11.39,10.25,11.33,0.94,30832500,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":73,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-05-20",10.17,10.65,9.98,10.39,3.28,21766400,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":158,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-05-19",10.27,10.3,9.665,10.06,-4.01,28639300,{"date":1054,"open":1055,"high":1056,"low":829,"close":1057,"change":899,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-05-18",11.2,11.21,10.48,-6.68,32037100,{"date":1061,"open":1062,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-15",11.63,11.16,11.23,-0.83,-6.88,25080500,{"date":1069,"open":1070,"high":1071,"low":1025,"close":1072,"change":52,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-05-14",11.88,12.325,12.06,0.84,28249000,{"date":1076,"open":1077,"high":1078,"low":885,"close":1079,"change":221,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-05-13",12.03,12.44,11.96,-0.33,28484700,{"date":1083,"open":1084,"high":1085,"low":1086,"close":959,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":959},"2026-05-12",12.99,12.998,11.48,-1.29,-9.71,41155200,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":331,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-05-11",12.285,13.63,11.815,13.29,5.9,48204200,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":173,"percent_change":764,"volume":1104,"transactions":9,"vwap":1103},"2026-05-08",12.34,12.56,11.62,12.55,38130400,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":353,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-05-07",13.015,13.23,12.23,12.58,-6.95,39193500,{"date":1114,"open":1115,"high":1116,"low":1117,"close":966,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":966},"2026-05-06",12.1,13.67,12.09,1.65,13.9,45605300,{"date":1122,"open":1123,"high":1008,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-05",12.21,11.58,11.87,-0.31,-2.55,18635000,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":73,"volume":1136,"transactions":9,"vwap":1134},"2026-05-04",12.11,12.48,11.9,12.18,0.04,20076300,{"date":1138,"open":1109,"high":1139,"low":874,"close":1140,"change":682,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-05-01",12.41,12.14,-2.57,20538300,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":302,"percent_change":852,"volume":1149,"transactions":9,"vwap":1148},"2026-04-30",11.44,12.52,11.36,12.46,27772200,{"date":1151,"open":984,"high":984,"low":1152,"close":1153,"change":877,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-04-29",10.83,11.32,-4.23,26498000,{"date":1157,"open":1079,"high":1002,"low":1158,"close":865,"change":1065,"percent_change":1159,"volume":1160,"transactions":9,"vwap":865},"2026-04-28",11.521,-6.56,27141200,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":141,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-04-27",11.76,12.74,11.7,12.65,5.77,34184900,{"date":1170,"open":1171,"high":1172,"low":1070,"close":1079,"change":936,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1079},"2026-04-24",13.2,13.49,-5.97,35018600,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-23",14.025,14.198,12.212,12.72,-0.85,-6.26,67600200,{"date":1185,"open":1186,"high":1093,"low":1115,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-22",12.15,13.57,1.9,16.28,55203500,{"date":1192,"open":1193,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-21",12.95,11.55,11.67,-1.12,-8.76,46653800,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":241,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-04-20",12.275,12.9,12.01,12.79,1.11,35210200,{"date":1208,"open":984,"high":1209,"low":1210,"close":1166,"change":1211,"percent_change":815,"volume":1212,"transactions":9,"vwap":1166},"2026-04-17",13.3,11.86,1.24,67121900,{"date":1214,"open":1139,"high":1215,"low":1216,"close":1217,"change":578,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-04-16",12.42,11.03,11.41,-2.56,67867400,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-15",10.8,12.021,10.77,11.71,1.46,14.24,58700600,{"date":1230,"open":830,"high":391,"low":1231,"close":1033,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1033},"2026-04-14",9.96,0.67,6.99,42621100,{"date":1236,"open":1237,"high":432,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-13",9.055,8.85,9.58,0.37,4.02,25411900,{"date":1244,"open":472,"high":808,"low":450,"close":319,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":319},"2026-04-10",-0.09,-0.97,19091500,{"date":1249,"open":461,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-09",9.845,9.28,9.3,-0.56,-5.68,19961200,{"date":1257,"open":607,"high":382,"low":432,"close":898,"change":1258,"percent_change":757,"volume":1259,"transactions":9,"vwap":898},"2026-04-08",0.7,29389000,{"date":1261,"open":1041,"high":1050,"low":1262,"close":463,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":463},"2026-04-07",9.14,-1.01,-9.93,36713800,{"date":1267,"open":381,"high":1268,"low":1269,"close":1039,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1039},"2026-04-06",10.51,10.05,0.02,0.2,17819800,{"date":1274,"open":1275,"high":1276,"low":1277,"close":824,"change":232,"percent_change":1278,"volume":1279,"transactions":9,"vwap":824},"2026-04-02",9.92,10.35,9.655,-1.07,26380300,{"date":1281,"open":941,"high":1282,"low":1283,"close":839,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":839},"2026-04-01",10.995,10.105,-0.58,-5.35,23241700,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":136,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-03-31",10.33,10.92,10.245,10.84,5.76,19431800,{"date":1296,"open":1297,"high":1298,"low":823,"close":1033,"change":67,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1033},"2026-03-30",10.475,10.7,-0.49,20844800,{"date":1302,"open":943,"high":1303,"low":824,"close":1048,"change":778,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1048},"2026-03-27",10.802,-6.28,21049700,{"date":1307,"open":1032,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":860,"volume":1312,"transactions":9,"vwap":1310},"2026-03-26",11.61,10.93,10.99,-0.7,16127400,{"date":1314,"open":1315,"high":959,"low":1316,"close":1317,"change":568,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-03-25",11.77,11.51,11.69,2.27,12987300,{"date":1321,"open":1322,"high":1308,"low":1323,"close":1324,"change":960,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-03-24",11.52,11.15,11.43,-2.31,17863200,{"date":1328,"open":1001,"high":1115,"low":1034,"close":1165,"change":568,"percent_change":1318,"volume":1329,"transactions":9,"vwap":1165},"2026-03-23",18134600,{"date":1331,"open":1210,"high":1332,"low":404,"close":1145,"change":541,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1145},"2026-03-20",12.051,-4.59,31825100,{"date":1336,"open":1337,"high":1338,"low":1032,"close":1339,"change":221,"percent_change":1080,"volume":1340,"transactions":9,"vwap":1339},"2026-03-19",11.73,12.165,11.99,19320700,{"date":1342,"open":1115,"high":1343,"low":1344,"close":1077,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1077},"2026-03-18",12.45,11.97,-0.41,-3.3,15784600,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1078,"change":476,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1078},"2026-03-17",12.32,12.695,11.92,3.93,22279300,{"date":1356,"open":1344,"high":1134,"low":1357,"close":1344,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1344},"2026-03-16",11.635,0.17,1.44,19342300,{"date":1362,"open":984,"high":1363,"low":1364,"close":883,"change":1135,"percent_change":200,"volume":1365,"transactions":9,"vwap":883},"2026-03-13",12.26,11.535,15198800,{"date":1367,"open":1115,"high":1100,"low":1225,"close":1163,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1163},"2026-03-12",-0.62,-5.01,15996100,{"date":1372,"open":1373,"high":1374,"low":959,"close":1375,"change":435,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-03-11",12.05,12.555,12.38,2.91,18461600,{"date":1379,"open":1380,"high":1374,"low":959,"close":1077,"change":341,"percent_change":1278,"volume":1381,"transactions":9,"vwap":1077},"2026-03-10",12.175,17362000,{"date":1383,"open":1032,"high":1384,"low":873,"close":956,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":956},"2026-03-09",12.335,0.49,4.2,19611000,{"date":1389,"open":958,"high":1109,"low":1308,"close":1195,"change":222,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1195},"2026-03-06",-4.19,25180300,{"date":1393,"open":1109,"high":1394,"low":1395,"close":1134,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1134},"2026-03-05",12.585,11.75,-0.36,-2.87,19816800,{"date":1400,"open":1101,"high":1401,"low":1402,"close":1403,"change":784,"percent_change":751,"volume":1404,"transactions":9,"vwap":1403},"2026-03-04",13.09,12.5,12.54,18067300,{"date":1406,"open":1407,"high":1408,"low":885,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-03",12.4,12.845,12.53,-0.52,-3.98,23757500,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1271,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-03-02",12.295,13.48,12.265,13.05,1.56,25880100,{"date":1422,"open":1171,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-02-27",13.45,12.68,12.85,-0.48,-3.6,24940700,{"date":1430,"open":1431,"high":1416,"low":1432,"close":1433,"change":1434,"percent_change":302,"volume":1435,"transactions":9,"vwap":1433},"2026-02-26",12.94,12.64,13.33,0.15,27785400,{"date":1437,"open":1438,"high":1187,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-02-25",13.51,13.035,13.18,-0.25,-1.86,22497000,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-02-24",12.33,13.485,12.04,13.43,0.83,6.59,24592200,{"date":1454,"open":1455,"high":1171,"low":1456,"close":1000,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1000},"2026-02-23",13.12,12.114,-0.84,-6.25,29562400,{"date":1461,"open":1462,"high":1463,"low":1433,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-02-20",14.245,14.56,13.44,-1.2,-8.2,25553500,{"date":1469,"open":1470,"high":1471,"low":1438,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-02-19",13.96,14.665,14.64,0.44,3.1,19686400,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":211,"percent_change":1299,"volume":1482,"transactions":9,"vwap":1481},"2026-02-18",14.115,14.61,13.762,14.2,19348800,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":221,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2026-02-17",14.12,14.455,13.34,14.27,-0.28,26562600,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":913,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2026-02-13",14.23,14.767,13.66,14.31,2.29,23714100,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-02-12",16.52,16.54,13.97,13.99,-1.58,-10.15,35991900,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":81,"volume":1515,"transactions":9,"vwap":1513},"2026-02-11",16.83,16.9,14.86,15.57,-1.17,27032000,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":353,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-02-10",17.43,17.77,16.73,16.74,-5.32,16379100,{"date":1525,"open":1526,"high":1527,"low":1521,"close":1528,"change":1434,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2026-02-09",17.15,17.825,17.68,0.86,18801700,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-02-06",15.75,17.878,15.47,17.53,2.69,18.13,32154200,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-02-05",15.92,15.945,14.681,14.84,-1.36,-8.4,24962100,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":969,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2026-02-04",17.635,17.66,15.18,16.2,-9.4,28647500,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":886,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2026-02-03",17.070999,17.96,16.35,17.88,8.5,25137000,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-02-02",17.27,17.42,16.37,16.48,-1,-5.72,21558300,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-01-30",18.47,19.13,17.33,17.48,-1.44,-7.61,25697200,{"date":1584,"open":1585,"high":1586,"low":1538,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-01-29",19.78,20.07,18.92,-1.56,-7.62,28477100,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-01-28",19.41,20.925,19.01,20.48,1.28,6.67,29799900,{"date":1601,"open":1602,"high":1603,"low":1528,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-01-27",18.55,19.32,19.2,0.8,4.35,25061300,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":854,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2026-01-26",19.505,20.066,18.275,18.4,-6.93,22262200,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-01-23",20.82,20.84,19.4,19.77,-0.87,-4.22,24149700,{"date":1626,"open":1627,"high":1628,"low":1621,"close":1629,"change":107,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2026-01-22",20.35,21.059999,20.64,4.51,33790300,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":731,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2026-01-21",20.16,21.15,18.43,19.75,3.95,51293700,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-01-20",19.385,20.08,18.89,19,-1.19,-5.89,28057500,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-01-16",19.44,20.55,18.862,20.19,1.29,6.83,34906400,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-01-15",19.845,19.92,18.83,18.9,-0.93,-4.69,22967800,{"date":1668,"open":1669,"high":1670,"low":1576,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2026-01-14",18.99,19.99,19.83,0.6,3.12,19538300,{"date":1676,"open":1643,"high":1677,"low":1678,"close":1679,"change":1299,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2026-01-13",20.3,19.07,19.23,-2.48,19691600,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2026-01-12",20.32,20.43,19.52,19.72,-0.79,-3.85,25991100,{"date":1692,"open":1693,"high":1694,"low":1684,"close":1695,"change":1073,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2026-01-09",21.49,22.29,20.51,4.27,51357100,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1271,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2026-01-08",19.175,19.98,18.72,19.67,1.03,23624700,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":362,"percent_change":222,"volume":1712,"transactions":9,"vwap":1711},"2026-01-07",18.95,20.27,18.48,19.47,34849800,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2026-01-06",19.58,20.22,18.17,19.57,0.79,4.21,51439000,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2026-01-05",17.945,19.55,17.34,18.78,2.47,15.14,68574500,{"date":1732,"open":1463,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2026-01-02",16.47,14.32,16.31,2.14,15.1,31101300,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":853,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-12-31",14.315,14.43,13.98,14.17,-0.98,16899500,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1496,"change":1752,"percent_change":1514,"volume":1753,"transactions":9,"vwap":1496},"2025-12-30",14.63,14.74,14.07,-0.17,19445400,{"date":1755,"open":1496,"high":1756,"low":1757,"close":1758,"change":394,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2025-12-29",15.29,14.29,14.48,-2.49,26422500,{"date":1762,"open":1763,"high":1763,"low":1764,"close":1765,"change":1011,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-12-26",15.89,14.76,14.85,-7.65,24899600,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":785,"percent_change":141,"volume":1774,"transactions":9,"vwap":1773},"2025-12-24",15.96,16.13,15.53,16.08,10249600,{"date":1776,"open":1777,"high":1735,"low":1778,"close":1779,"change":559,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-12-23",16.15,15.77,15.97,-2.8,17835300,{"date":1783,"open":1502,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-12-22",17.255,16.155,16.43,0.36,2.24,24591900,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":921,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-12-19",15.99,16.605,15.94,16.07,1.77,28175600,{"date":1799,"open":1570,"high":1510,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-12-18",15.654,15.79,0.06,0.38,19272200,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":45,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-12-17",17.08,17.249,15.69,15.73,-8.12,22147200,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-12-16",17.11,17.6,16.61,17.12,-0.29,-1.67,20564600,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1664,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-12-15",18.68,18.711,17.37,17.41,-5.07,21888200,{"date":1831,"open":1619,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-12-12",20.9,18.33,18.34,-2.88,-13.57,28677000,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":201,"volume":1845,"transactions":9,"vwap":1843},"2025-12-11",19.87,21.26,18.81,21.22,0.9,22399100,{"date":1847,"open":1848,"high":1849,"low":1621,"close":1684,"change":1571,"percent_change":1665,"volume":1850,"transactions":9,"vwap":1684},"2025-12-10",20.62,21.115,22479000,{"date":1852,"open":1832,"high":1853,"low":1848,"close":1854,"change":764,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-12-09",21.95,21.32,-1.11,16250000,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1358,"percent_change":1719,"volume":1863,"transactions":9,"vwap":1862},"2025-12-08",22.35,22.96,20.86,21.56,24333200,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-12-05",22.34,22.42,21.3,21.39,-1.46,-6.39,25834700,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":569,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-12-04",20.01,23.35,19.5,22.85,13.46,42614600,{"date":1882,"open":1883,"high":1684,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-12-03",18.755,18.21,20.14,1.23,6.5,25902800,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1450,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-12-02",18.46,19.65,18.41,18.91,4.59,19300200,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-12-01",19.28,19.33,18.049999,18.08,-1.92,-9.6,20612000,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":619,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-11-28",19.42,20.285,19.08,20,5.04,17890300,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":117,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-11-26",19.059999,19.25,18.2,19.040001,1.66,19868500,{"date":1923,"open":1585,"high":1585,"low":1918,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-11-25",18.73,-1.21,-6.07,21529500,{"date":1929,"open":1645,"high":1701,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-11-24",18.44,19.94,1.34,7.2,22736500,{"date":1936,"open":1937,"high":1937,"low":1938,"close":1939,"change":362,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-11-21",19.02,16.959,18.6,-0.53,24848500,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-11-20",22.62,22.69,18.58,18.7,-2.43,-11.5,31531900,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1345,"percent_change":252,"volume":1957,"transactions":9,"vwap":1956},"2025-11-19",22.09,22.15,20.44,21.13,23102800,{"date":1959,"open":1635,"high":1960,"low":1961,"close":1962,"change":635,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-11-18",22.37,20.7,21.54,2.28,23969000,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1628,"change":45,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1628},"2025-11-17",22.3,22.55,20.56,-6.19,24986200,{"date":1973,"open":1974,"high":1975,"low":1862,"close":1976,"change":1311,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-11-14",21.93,23.45,22.45,-3.02,26045200,{"date":1980,"open":1981,"high":1981,"low":1982,"close":1983,"change":95,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-11-13",25.57,22.77,23.15,-10.82,27631900,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-11-12",27.049999,27.78,25.59,25.96,-0.78,-2.92,20965100,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-11-11",28,28.13,26.4,26.74,-1.69,-5.94,20087500,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-11-10",32.060001,32.09,27.56,28.43,-1.91,-6.3,31546000,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-11-07",29.65,30.5,26.765,30.34,-2.12,-6.53,42361300,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-11-06",37.24,37.41,32.32,32.46,-5.45,-14.38,23758800,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":1963,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-11-05",38.22,39.349,37.21,37.91,6.4,14542400,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-11-04",39.5,40.154,35.62,35.63,-5.2,-12.74,17619200,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-11-03",43.74,43.99,40.39,40.83,-4.04,-9,15378700,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-10-31",43.75,45.54,42.080002,44.87,2.62,6.2,17575000,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":551,"volume":2073,"transactions":9,"vwap":2071},"2025-10-30",41.99,44.37,40.7,42.25,-0.92,14854300,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":752,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-10-29",42.155,44.43,40.53,43.17,2.49,18613600,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":712,"volume":2089,"transactions":9,"vwap":2087},"2025-10-28",39.76,44.48,39.17,42.12,3.41,32305100,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-10-27",38.87,39.59,36.925,38.71,0.98,2.6,14938400,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":1358,"percent_change":692,"volume":2105,"transactions":9,"vwap":2104},"2025-10-24",39,40.3,37.5,37.73,23940900,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":239,"volume":2113,"transactions":9,"vwap":2111},"2025-10-23",35.21,38.26,34.38,37.56,2.84,21950100,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-10-22",38.72,38.9,32.69,34.72,-3.65,-9.51,39024300,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-10-21",41.13,41.74,38.32,38.37,-5.84,-13.21,30772200,{"date":2133,"open":2134,"high":2134,"low":2135,"close":2136,"change":221,"percent_change":1245,"volume":2137,"transactions":9,"vwap":2136},"2025-10-20",46.395,43.41,44.21,15883800,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-10-17",48,48.67,42.67,44.25,-3.39,-7.12,30755000,{"date":2148,"open":2149,"high":26,"low":2150,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-10-16",56.33,47.51,47.64,-5.79,-10.84,41118400,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":757,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2160},"2025-10-15",48.24,56.16,47.95,53.43,16.68,61078600,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-10-14",43.31,47.42,41.621,45.79,0.77,1.71,23524700,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-10-13",41.84,46.4,41.7,45.02,5.78,14.73,30071300,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":854,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-10-10",41.02,44.83,39.099998,39.24,-3.37,36466900,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-10-09",38.95,41.605,38.426,40.61,2.41,6.31,22078400,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":1263,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-10-08",39.86,40.635,37.922,38.2,-2.58,15443400,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-10-07",42.31,44.2,39.049999,39.21,-2.73,-6.51,19406600,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-10-06",41.515,43.96,41.32,41.94,1.82,4.54,18427900,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-10-03",39.37,41.25,38.67,40.12,0.61,1.54,17498400,{"date":2234,"open":2235,"high":2093,"low":2236,"close":2237,"change":2238,"percent_change":228,"volume":2239,"transactions":9,"vwap":2237},"2025-10-02",37.39,36.96,39.51,2.9,18790600,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":2230,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-10-01",36.02,37.049999,35.25,36.61,1.69,13151400,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-09-30",37.295,37.81,35.92,36,-2.16,-5.66,20559300,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":840,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-09-29",39.75,40.328,37.816,38.16,0.42,15753900,{"date":2266,"open":2267,"high":2268,"low":2236,"close":2267,"change":28,"percent_change":1605,"volume":2269,"transactions":9,"vwap":2267},"2025-09-26",38,38.85,12613200,{"date":2271,"open":2267,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2025-09-25",39.248,36.19,37.7,-1.97,-4.97,21368700,{"date":2279,"open":2071,"high":2280,"low":2211,"close":2281,"change":2275,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2281},"2025-09-24",42.39,39.67,-4.73,16844500,{"date":2285,"open":2286,"high":2287,"low":147,"close":2288,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2025-09-23",44.5,44.7,41.64,-3.36,-7.47,21098400,{"date":2293,"open":2287,"high":2294,"low":2071,"close":2295,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2295},"2025-09-22",47.26,45,-1.77,-3.78,26290400,{"date":2300,"open":2301,"high":2302,"low":2101,"close":2303,"change":2304,"percent_change":1945,"volume":2305,"transactions":9,"vwap":2303},"2025-09-19",39.2,47,46.77,8.65,52070400,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":425,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-09-18",37.28,41.029999,36.35,38.12,5.51,25964600,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":579,"volume":2321,"transactions":9,"vwap":2319},"2025-09-17",36.97,37,35.13,36.13,-1.13,12722100,{"date":2323,"open":2324,"high":2101,"low":2325,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-09-16",38.3,36.76,37.26,-1.83,-4.68,16497200,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-09-15",37.79,39.46,35.88,39.09,2.75,7.57,23182900,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-09-12",35.38,36.53,34.73,36.34,1.16,3.3,12267800,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2353},"2025-09-11",35.040001,35.6,34.4,35.18,0.87,2.54,12727000,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2361,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-09-10",36.46,36.7,34.31,-1.03,-2.91,15044400,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2370},"2025-09-09",34.3,35.36,33.98,35.34,1.39,4.09,11157500,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":1284,"percent_change":969,"volume":2380,"transactions":9,"vwap":2379},"2025-09-08",34.92,35.57,33.82,33.95,10257100,{"date":2382,"open":2383,"high":2383,"low":2384,"close":2385,"change":951,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2385},"2025-09-05",37.65,34.5,34.53,-4.16,13121700,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2393},"2025-09-04",40.87,41.080002,35.9,36.029999,-4.39,-10.86,19563100,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":691,"volume":2404,"transactions":9,"vwap":2402},"2025-09-03",39.27,43.11,38.5,40.42,3.18,32491300,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2024,"change":2410,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2024},"2025-09-02",33.099998,38.49,32.6,2.59,7.47,20743100,{"date":2414,"open":2415,"high":2416,"low":2367,"close":2417,"change":2327,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2417},"2025-08-29",36.3,36.576,34.65,-5.02,8497700,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2425},"2025-08-28",35.83,37.2,35.56,36.48,1.32,3.75,9570700,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2434},"2025-08-27",36.060001,36.43,34.855,35.16,-0.86,-2.39,7621300,{"date":2439,"open":2440,"high":2203,"low":2441,"close":2242,"change":168,"percent_change":73,"volume":2442,"transactions":9,"vwap":2242},"2025-08-26",36.15,35.2,13630100,{"date":2444,"open":2445,"high":2359,"low":2367,"close":2392,"change":1529,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2392},"2025-08-25",36.040001,2.45,9671400,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2350,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2350},"2025-08-22",33.505,35.524,32.606,1.55,4.63,11240600,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":578,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2461},"2025-08-21",34.63,34.77,33.040001,33.49,-0.89,10181700,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":302,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2469},"2025-08-20",31.8,34.029999,30.62,33.79,3.49,14611200,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":2478,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2477},"2025-08-19",35.049999,35.32,32.5,32.65,-2.33,-6.66,11004800,{"date":2482,"open":2483,"high":2253,"low":2484,"close":2485,"change":1299,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2485},"2025-08-18",35.43,34.48,34.98,-1.38,7240900,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":559,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2493},"2025-08-15",35.98,36.14,34.43,35.47,-1.28,9087400,{"date":2497,"open":2498,"high":2104,"low":2499,"close":2500,"change":854,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2500},"2025-08-14",36.95,35.22,35.93,-3.67,10882000,{"date":2504,"open":2505,"high":2041,"low":2506,"close":2507,"change":1622,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2507},"2025-08-13",39.245,36.31,37.3,-2.28,13281600,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":352,"percent_change":282,"volume":2516,"transactions":9,"vwap":2515},"2025-08-12",38.69,39.79,38.060001,38.17,11072300,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":2523,"percent_change":1780,"volume":2524,"transactions":9,"vwap":2522},"2025-08-11",39.98,40.74,38.02,38.25,-1.1,13769800,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":2531,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2530},"2025-08-08",44.22,44.74,38.855,39.35,-5.33,-11.93,21723300,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":60,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2539},"2025-08-07",46.5,46.72,43.34,44.68,-2.72,12678600,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":1605,"percent_change":1796,"volume":2548,"transactions":9,"vwap":2547},"2025-08-06",45.7,47.36,44.33,45.93,11221200,{"date":2550,"open":2286,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2553},"2025-08-05",48.555,43.7,45.13,1.75,4.03,16986000,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":2563,"percent_change":292,"volume":2564,"transactions":9,"vwap":2562},"2025-08-04",46.18,46.8,42.38,43.38,-1.05,14471100,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2077,"change":2570,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2077},"2025-08-01",45.72,45.98,41.908,-5.78,-11.51,26341400,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":578,"percent_change":272,"volume":2579,"transactions":9,"vwap":2578},"2025-07-31",50.96,53.45,49.88,50.21,12515900,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":2231,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2585},"2025-07-30",49.59,52.24,49.0099983,50.51,3.14,10481100,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":2594,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2593},"2025-07-29",50.99,52.98,47.61,48.97,-2.02,-3.96,9449700,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2590,"change":2602,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2590},"2025-07-28",53.3,53.5,49.39,-0.68,-1.32,9616800,{"date":2606,"open":2607,"high":2583,"low":2608,"close":2609,"change":2610,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2609},"2025-07-25",49.2,48.6,51.67,0.64,1.25,9932700,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":2403,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2618},"2025-07-24",47.34,53.39,46.74,51.029999,6.65,17648600,{"date":2622,"open":2302,"high":2623,"low":2624,"close":2625,"change":2088,"percent_change":20,"volume":2626,"transactions":9,"vwap":2625},"2025-07-23",49.24,45.0099983,47.85,13539300,{"date":2628,"open":2629,"high":2629,"low":2630,"close":2631,"change":1571,"percent_change":961,"volume":2632,"transactions":9,"vwap":2631},"2025-07-22",45.87,42.116,44.44,10660400,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":2639,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2638},"2025-07-21",50.77,50.94,45.29,45.44,-4.81,-9.57,13695900,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":2648,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2647},"2025-07-18",47.11,50.88,46.12,50.25,3.42,7.3,14382300,{"date":2652,"open":2653,"high":137,"low":2654,"close":2655,"change":331,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2655},"2025-07-17",46.66,45.55,46.83,1.61,15631000,{"date":2659,"open":2087,"high":2660,"low":2661,"close":2662,"change":742,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2662},"2025-07-16",46.31,41.56,46.09,7.24,15709200,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":1529,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2670},"2025-07-15",41.845,43.71,40.37,42.98,2.04,14511500,{"date":2674,"open":2675,"high":2676,"low":2245,"close":2087,"change":2677,"percent_change":1375,"volume":2678,"transactions":9,"vwap":2087},"2025-07-14",37.51,42.7,4.64,22373600,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":1226,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2684},"2025-07-11",35.605,37.94,35.27,37.48,4.05,10642600,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2242,"change":2692,"percent_change":841,"volume":2693,"transactions":9,"vwap":2242},"2025-07-10",35.46,36.42,34.52,0.56,8646500,{"date":2695,"open":2341,"high":2696,"low":2697,"close":2689,"change":1803,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2689},"2025-07-09",35.91,33.63,1.08,7638800,{"date":2701,"open":2317,"high":2103,"low":2702,"close":2703,"change":2704,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2703},"2025-07-08",34.62,35.080002,-1.62,-4.41,9832600,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2360,"change":1018,"percent_change":1497,"volume":2712,"transactions":9,"vwap":2360},"2025-07-07",35.5,36.943,34.15,6922200,{"date":2714,"open":2715,"high":2359,"low":2716,"close":2334,"change":1232,"percent_change":1188,"volume":2717,"transactions":9,"vwap":2334},"2025-07-03",35.52,34.61,5842800,{"date":2719,"open":2425,"high":2720,"low":2721,"close":2108,"change":2722,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2108},"2025-07-02",36.91,35.0099983,-0.91,-2.52,8222700,{"date":2726,"open":2101,"high":2101,"low":2727,"close":2728,"change":2729,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2728},"2025-07-01",35.4,36.12,-3.44,-8.7,13562900,{"date":2733,"open":2734,"high":2735,"low":2036,"close":2736,"change":2737,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2736},"2025-06-30",39.14,40.17,39.56,1.36,3.56,10735600,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2203,"change":221,"percent_change":362,"volume":2745,"transactions":9,"vwap":2203},"2025-06-27",40.040001,41.049999,37.07,19169600,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":158,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2751},"2025-06-26",39.685,39.8,37.89,38.24,-1.09,9834600,{"date":2755,"open":2756,"high":2757,"low":2514,"close":2758,"change":2759,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2758},"2025-06-25",41.935,42.46,38.66,-4.58,-10.59,15243000,{"date":2763,"open":2764,"high":2765,"low":2127,"close":2766,"change":2767,"percent_change":1576,"volume":2768,"transactions":9,"vwap":2766},"2025-06-24",38.68,43.4,43.24,6.74,21270500,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":1311,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2774},"2025-06-23",37.72,39.58,35.02,36.5,-1.88,12979200,{"date":2778,"open":2779,"high":2779,"low":2780,"close":2423,"change":2781,"percent_change":1369,"volume":2782,"transactions":9,"vwap":2423},"2025-06-20",40.59,37.029999,-1.96,12288700,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2788,"change":352,"percent_change":550,"volume":2789,"transactions":9,"vwap":2788},"2025-06-18",40.5,40.77,38.6,39.16,10568300,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2186,"change":2795,"percent_change":1766,"volume":2796,"transactions":9,"vwap":2186},"2025-06-17",44,44.76,39.0099983,-3.25,15126400,{"date":2798,"open":2799,"high":2800,"low":2194,"close":2801,"change":2802,"percent_change":451,"volume":2803,"transactions":9,"vwap":2801},"2025-06-16",41.42,45.31,42.49,3.67,17909900,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2809,"change":1588,"percent_change":2810,"volume":2811,"transactions":9,"vwap":2809},"2025-06-13",39.71,41.28,38.7,38.82,-3.86,9819500,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2817,"change":2818,"percent_change":2819,"volume":2820,"transactions":9,"vwap":2817},"2025-06-12",39.925,42.91,39.4,40.38,-1.22,-2.93,18131300,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":2827,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2826},"2025-06-11",35.66,41.89,35.099998,41.6,7.05,20.41,32819400,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2835,"change":778,"percent_change":2781,"volume":2836,"transactions":9,"vwap":2835},"2025-06-10",35.61,38.39,33.68,34.55,17364100,{"date":2838,"open":2825,"high":2839,"low":2840,"close":2841,"change":2842,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2841},"2025-06-09",35.53,33.25,35.24,0.88,2.56,11572700,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2850,"change":2851,"percent_change":2852,"volume":2853,"transactions":9,"vwap":2850},"2025-06-06",31.28,34.57,30.74,34.36,3.31,10.66,14203500,{"date":2855,"open":2856,"high":2857,"low":2858,"close":2859,"change":853,"percent_change":465,"volume":2860,"transactions":9,"vwap":2859},"2025-06-05",31.2,32.398,29.82,31.049999,14292000,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2866,"change":383,"percent_change":2867,"volume":2868,"transactions":9,"vwap":2866},"2025-06-04",31.67,33.44,29.66,31.19,-1.89,14002000,{"date":2870,"open":2871,"high":2774,"low":2872,"close":2873,"change":764,"percent_change":899,"volume":2874,"transactions":9,"vwap":2873},"2025-06-03",34.85,31.5,31.79,19429400,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2880,"change":1135,"percent_change":713,"volume":2881,"transactions":9,"vwap":2880},"2025-06-02",31.605,33.23,30.84,32.029999,10618500,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2887,"change":2888,"percent_change":2889,"volume":2890,"transactions":9,"vwap":2887},"2025-05-30",31.42,33.09,30.6,31.99,-0.99,-3,15538200,{"date":2892,"open":2893,"high":2253,"low":2894,"close":2895,"change":2436,"percent_change":804,"volume":2896,"transactions":9,"vwap":2895},"2025-05-29",35.99,32.44,32.98,20748500,{"date":2898,"open":2899,"high":2900,"low":2835,"close":2901,"change":251,"percent_change":158,"volume":2902,"transactions":9,"vwap":2901},"2025-05-28",34.58,36.85,35.37,24672800,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2715,"change":2908,"percent_change":2909,"volume":2910,"transactions":9,"vwap":2715},"2025-05-27",30.37,35.77,29.43,5.28,17.46,34964100,{"date":2912,"open":2913,"high":2914,"low":2915,"close":2916,"change":2917,"percent_change":2918,"volume":2919,"transactions":9,"vwap":2916},"2025-05-23",28.5,31.38,26.71,30.24,4.92,19.43,48870400,{"date":2921,"open":2922,"high":2923,"low":2924,"close":2925,"change":2926,"percent_change":2927,"volume":2928,"transactions":9,"vwap":2925},"2025-05-22",23.3,25.52,22.52,25.32,1.45,6.07,12221700,{"date":2930,"open":2931,"high":2932,"low":2933,"close":2934,"change":2935,"percent_change":1920,"volume":2936,"transactions":9,"vwap":2934},"2025-05-21",23.2,25.37,23.02,23.87,0.39,11605200,{"date":2938,"open":2939,"high":2939,"low":2940,"close":2941,"change":2942,"percent_change":2943,"volume":2944,"transactions":9,"vwap":2941},"2025-05-20",24.75,22.75,23.48,-1.04,-4.24,7344700,{"date":2946,"open":2947,"high":2948,"low":2947,"close":2949,"change":435,"percent_change":2926,"volume":2950,"transactions":9,"vwap":2949},"2025-05-19",22.49,24.56,24.52,7185600,{"date":2952,"open":2953,"high":2954,"low":2955,"close":2956,"change":1358,"percent_change":588,"volume":2957,"transactions":9,"vwap":2956},"2025-05-16",24.4,25.12,23.5,24.17,11695100,{"date":2959,"open":1967,"high":2960,"low":2961,"close":2962,"change":978,"percent_change":2963,"volume":2964,"transactions":9,"vwap":2962},"2025-05-15",24.2,22.28,24,4.62,11551700,{"date":2966,"open":2967,"high":2968,"low":2969,"close":2970,"change":2971,"percent_change":2972,"volume":2973,"transactions":9,"vwap":2970},"2025-05-14",22.375,23.359,21.6,22.94,1.3,6.01,14844300,{"date":2975,"open":2976,"high":2977,"low":2978,"close":2979,"change":2980,"percent_change":2979,"volume":2981,"transactions":9,"vwap":2979},"2025-05-13",18.645,22.5,18.51,21.64,3.85,25050800,{"date":2983,"open":2984,"high":2985,"low":2986,"close":2987,"change":200,"percent_change":2988,"volume":2989,"transactions":9,"vwap":2987},"2025-05-12",18.45,18.64,17.64,17.79,1.95,10077500,{"date":2991,"open":2992,"high":2993,"low":1501,"close":2994,"change":311,"percent_change":2995,"volume":2996,"transactions":9,"vwap":2994},"2025-05-09",17.18,17.62,17.45,3.07,7728500,{"date":2998,"open":2999,"high":3000,"low":3001,"close":3002,"change":913,"percent_change":3003,"volume":3004,"transactions":9,"vwap":3002},"2025-05-08",17.1,17.25,16.19,16.93,1.93,5707700,{"date":3006,"open":3007,"high":3008,"low":3009,"close":1817,"change":3010,"percent_change":3011,"volume":3012,"transactions":9,"vwap":1817},"2025-05-07",17.44,17.51,16.38,-1.06,-6,7781300,{"date":3014,"open":3015,"high":3016,"low":3017,"close":3018,"change":2692,"percent_change":3019,"volume":3020,"transactions":9,"vwap":3018},"2025-05-06",16.94,18.24,16.6,17.67,3.27,11247900,{"date":3022,"open":3023,"high":3024,"low":3025,"close":1815,"change":21,"percent_change":3026,"volume":3027,"transactions":9,"vwap":1815},"2025-05-05",17,17.395,16.57,-2,3243300,{"date":3029,"open":3030,"high":3031,"low":3032,"close":2909,"change":435,"percent_change":3033,"volume":3034,"transactions":9,"vwap":2909},"2025-05-02",17.585,18.030001,17.35,2.05,6250400,{"date":3036,"open":3037,"high":2986,"low":3038,"close":1815,"change":3039,"percent_change":3040,"volume":3041,"transactions":9,"vwap":1815},"2025-05-01",17.28,16.75,0.54,3.26,4774700,{"date":3043,"open":3009,"high":3044,"low":3045,"close":3025,"change":682,"percent_change":2867,"volume":3046,"transactions":9,"vwap":3025},"2025-04-30",16.59,15.635,3454600,{"date":3048,"open":1815,"high":3049,"low":3050,"close":3051,"change":211,"percent_change":1345,"volume":3052,"transactions":9,"vwap":3051},"2025-04-29",17.17,16.557,16.89,3945000,{"date":182,"open":1511,"high":3054,"low":3055,"close":3056,"change":1802,"percent_change":1787,"volume":3057,"transactions":9,"vwap":3056},17.49,16.3,16.96,3862900]